Paychex Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	108.24	108.24	105.41	106.05	95.082	1,216
2023-05-26	108.28	108.52	107.80	107.97	96.800	488
2023-05-25	107.01	107.11	106.20	106.66	95.625	370
2023-05-24	109.07	109.16	108.11	108.84	97.584	1,617
2023-05-23	109.67	109.67	108.96	109.12	97.831	1,409
2023-05-22	108.11	109.37	107.91	109.37	98.058	57,323
2023-05-19	109.15	109.21	109.15	109.21	97.916	137
2023-05-18	107.06	107.92	107.06	107.64	96.508	386
2023-05-17	106.06	107.51	106.06	107.51	96.392	73,684
2023-05-16	107.86	107.88	106.24	106.24	95.253	216
2023-05-15	106.89	108.34	106.89	108.34	97.136	228
2023-05-12	107.17	107.17	106.51	106.52	95.504	14,882
2023-05-11	108.15	108.15	106.50	106.58	95.558	136
2023-05-10	107.72	108.14	107.72	108.14	96.952	63
2023-05-09	106.15	107.61	106.15	107.61	95.684	178
2023-05-05	108.42	108.59	108.42	108.45	96.431	15,227
2023-05-04	107.42	107.66	107.15	107.60	95.678	112
2023-05-03	108.34	108.93	108.34	108.63	96.594	570
2023-05-02	110.00	110.00	107.34	107.41	95.506	251
2023-04-28	108.64	109.86	108.56	109.84	97.666	88
2023-04-27	105.91	107.99	105.91	107.64	95.706	1,066
2023-04-26	105.74	106.78	104.99	105.58	93.874	1,971
2023-04-25	110.08	110.08	107.81	107.81	95.861	1,671
2023-04-24	109.53	110.29	109.53	110.29	98.065	3,311
2023-04-21	109.49	109.49	108.71	108.83	96.768	2,721
2023-04-20	108.93	108.99	108.93	108.99	96.908	1,365
2023-04-19	109.21	110.05	108.92	109.90	97.720	1,610
2023-04-18	110.01	110.01	108.71	108.72	96.670	537
2023-04-17	108.56	108.59	108.56	108.59	96.555	2
2023-04-14	108.65	108.65	107.69	107.69	95.750	902
2023-04-13	108.72	108.79	108.34	108.66	96.617	1,543
2023-04-12	110.41	110.47	109.88	109.88	97.702	424
2023-04-11	109.48	109.48	108.51	108.51	96.481	474
2023-04-06	109.09	109.14	108.75	109.09	97.000	759
2023-04-05	109.72	109.72	108.66	108.67	96.628	251
2023-04-04	111.66	111.84	109.00	109.41	97.283	13,497
2023-04-03	112.76	112.76	110.69	110.87	98.582	150
2023-03-31	114.39	114.39	113.90	113.90	101.28	1,079
2023-03-30	116.80	116.80	113.46	113.46	100.89	3,064
2023-03-29	110.42	116.45	110.31	115.34	102.56	1,768
2023-03-28	110.33	110.33	109.53	109.66	97.506	544
2023-03-27	109.46	109.47	109.46	109.47	97.337	1
2023-03-24	107.93	108.54	107.49	108.54	96.510	1,095
2023-03-23	107.07	109.43	106.88	107.65	95.721	5,219
2023-03-22	109.70	110.58	109.41	109.41	97.285	4,154
2023-03-21	109.70	109.70	109.37	109.37	97.247	121,107
2023-03-20	108.50	109.19	108.50	108.92	96.848	845
2023-03-17	108.67	109.05	107.96	108.53	96.500	10,209
2023-03-16	106.75	108.40	106.75	108.40	96.382	191
2023-03-15	107.17	107.35	106.73	106.96	95.101	210
2023-03-14	109.91	109.97	109.87	109.97	97.780	530
2023-03-13	107.32	110.12	107.32	109.13	97.036	882
2023-03-10	111.17	111.17	108.00	108.00	96.030	263
2023-03-09	113.48	113.48	112.76	112.76	100.27	24
2023-03-08	112.15	112.15	111.76	112.01	99.596	225
2023-03-07	113.00	113.13	111.86	112.15	99.716	171
2023-03-06	112.90	113.51	112.78	113.41	100.84	2,656
2023-03-03	112.38	112.38	111.79	112.03	99.609	2,942
2023-03-02	111.00	111.28	110.59	111.28	98.951	135
2023-03-01	110.12	110.61	109.25	110.61	98.347	587

← NewerPage 15 of 20 · 1,192 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	1.1900 USD
2026-05-12	1.1900 USD
2026-01-27	1.0800 USD
2025-11-06	1.0800 USD
2025-07-18	1.0800 USD
2025-05-09	1.0800 USD
2025-02-07	0.9800 USD
2024-11-07	0.9800 USD
2024-08-08	0.9800 USD
2024-05-09	0.9800 USD
2024-02-12	0.8900 USD
2023-11-13	0.8900 USD
2023-08-09	0.8900 USD
2023-05-10	0.8900 USD
2023-02-08	0.7900 USD
2022-11-08	0.7900 USD
2022-08-10	0.7900 USD
2022-05-11	0.7900 USD
2022-01-28	0.6600 USD
2021-10-29	0.6600 USD
2021-07-30	0.6600 USD
2021-05-11	0.6600 USD
2021-01-29	0.6200 USD
2020-10-30	0.6200 USD
2020-07-31	0.6200 USD
2020-05-14	0.6200 USD
2020-01-31	0.6200 USD
2019-10-31	0.6200 USD
2019-07-31	0.6200 USD
2019-05-14	0.6200 USD
2019-01-31	0.5600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.