Paychex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	111.08	111.28	111.08	111.28	98.947	12
2023-02-27	111.89	112.21	111.35	111.35	99.005	3,533
2023-02-24	110.12	110.12	109.69	109.96	97.769	170
2023-02-23	111.07	111.74	110.46	110.64	98.378	369
2023-02-22	112.17	112.30	111.15	111.94	99.532	743
2023-02-21	112.70	114.75	111.77	111.77	99.382	62,149
2023-02-17	114.59	114.94	114.58	114.72	102.00	141
2023-02-16	114.11	115.39	114.11	115.39	102.60	525
2023-02-15	114.34	114.34	114.34	114.34	101.67	100
2023-02-14	114.76	115.52	114.17	114.17	101.51	414
2023-02-13	114.01	115.16	114.01	115.16	102.40	151
2023-02-10	113.30	114.15	113.14	114.15	101.50	106
2023-02-09	115.71	115.78	114.61	114.61	101.91	390
2023-02-08	115.90	115.97	115.72	115.82	102.98	8,105
2023-02-07	116.14	117.40	115.68	117.40	103.69	62
2023-02-06	117.39	117.73	117.39	117.73	103.97	174
2023-02-03	118.21	119.86	117.55	119.86	105.85	373
2023-02-02	118.60	120.20	118.60	120.20	106.16	644
2023-02-01	115.76	116.29	115.19	115.75	102.22	951
2023-01-31	115.28	115.28	113.84	114.75	101.35	15,669
2023-01-30	112.76	114.42	112.76	114.42	101.05	1
2023-01-27	114.94	114.94	112.98	112.98	99.782	68
2023-01-25	116.22	116.22	114.42	114.96	101.53	214
2023-01-24	119.15	119.99	118.95	119.99	105.97	196,070
2023-01-23	117.30	119.80	117.30	119.80	105.81	3,143
2023-01-20	115.54	115.54	115.21	115.21	101.75	18
2023-01-18	118.76	118.85	118.09	118.09	104.29	333
2023-01-17	118.99	119.83	118.08	119.03	105.13	4,471
2023-01-12	119.17	119.95	119.17	119.63	105.66	77
2023-01-11	117.64	119.27	117.64	119.07	105.16	16,320
2023-01-10	116.16	116.47	116.16	116.47	102.86	50
2023-01-09	118.29	118.29	118.29	118.29	104.47	3
2023-01-06	117.17	117.17	116.64	116.91	103.26	60
2023-01-05	114.75	114.80	114.75	114.80	101.39	12
2023-01-04	117.17	118.01	115.92	117.67	103.92	203
2023-01-03	116.63	116.63	115.31	115.31	101.84	75
2022-12-30	115.72	115.72	115.72	115.72	102.20	50
2022-12-29	116.34	116.73	116.34	116.73	103.09	30
2022-12-23	112.73	115.44	112.73	115.44	101.96	42
2022-12-22	110.39	111.19	108.14	110.16	97.292	1,137
2022-12-21	115.00	115.00	115.00	115.00	101.56	32
2022-12-20	114.94	114.94	114.51	114.51	101.14	141
2022-12-19	115.96	115.98	115.33	115.88	102.35	239
2022-12-16	115.60	116.17	115.60	116.06	102.50	226
2022-12-15	118.65	118.65	117.88	117.88	104.11	13
2022-12-14	123.04	123.04	123.04	123.04	108.67	79
2022-12-13	126.55	126.57	125.62	125.62	110.94	54
2022-12-12	120.19	120.19	120.19	120.19	106.15	18
2022-12-09	119.78	119.78	119.78	119.78	105.79	40
2022-12-08	121.32	121.32	121.32	121.32	107.14	23
2022-12-07	121.16	121.49	120.43	120.97	106.84	6
2022-12-06	122.50	122.50	120.46	120.46	106.39	416
2022-12-05	124.21	124.39	123.99	124.39	109.86	527
2022-12-02	123.87	125.37	123.87	125.22	110.59	56
2022-12-01	125.03	125.38	124.21	125.38	110.73	48,614
2022-11-30	120.14	120.14	120.14	120.14	106.11	24
2022-11-29	120.10	120.10	118.98	118.98	105.08	276
2022-11-28	122.40	122.40	121.61	121.83	107.60	27
2022-11-25	123.22	123.72	123.22	123.34	108.93	50
2022-11-23	123.09	123.09	123.09	123.09	108.71	94

← NewerPage 16 of 20 · 1,187 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.