Paychex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	121.43	121.55	121.43	121.55	107.35	6,739
2022-11-21	122.09	122.09	121.79	121.80	107.57	124
2022-11-18	121.01	121.01	120.79	120.79	106.68	130
2022-11-17	119.17	119.17	118.52	118.52	104.67	62
2022-11-16	121.30	121.33	121.30	121.33	107.15	46
2022-11-15	122.59	122.59	121.67	122.59	108.27	6,075
2022-11-14	122.13	123.18	122.13	123.18	108.79	4
2022-11-11	121.89	121.98	119.54	119.54	105.58	66
2022-11-10	120.36	120.36	119.10	119.10	105.19	159
2022-11-09	116.79	116.79	116.79	116.79	103.15	14,722
2022-11-08	115.20	118.40	115.20	118.40	104.57	723
2022-11-07	114.38	114.38	113.77	113.77	99.782	1
2022-11-03	114.50	114.50	112.28	113.70	99.721	5,762
2022-11-02	117.20	117.82	117.20	117.82	103.33	1
2022-11-01	119.00	119.00	117.26	117.26	102.84	105
2022-10-31	118.75	118.75	118.13	118.13	103.61	1
2022-10-28	116.44	119.62	116.44	119.62	104.91	91
2022-10-27	116.12	116.37	116.12	116.37	102.06	85
2022-10-26	117.30	117.30	115.88	115.91	101.66	89
2022-10-25	114.86	115.83	114.86	115.83	101.59	685
2022-10-24	113.57	113.82	112.83	113.75	99.760	1,090
2022-10-21	111.38	111.42	110.33	110.33	96.765	198
2022-10-19	112.06	112.14	111.21	111.21	97.537	917
2022-10-17	111.65	111.65	111.65	111.65	97.923	5
2022-10-14	111.68	111.91	109.50	109.72	96.226	665
2022-10-13	105.83	109.96	105.79	109.96	96.436	408
2022-10-12	108.34	108.34	108.34	108.34	95.020	7,949
2022-10-10	108.67	108.98	108.67	108.98	95.581	135
2022-10-07	110.83	111.69	109.51	109.51	96.046	8,141
2022-10-04	116.38	116.38	116.38	116.38	102.07	1
2022-10-03	112.21	113.42	112.21	113.42	99.475	36
2022-09-30	114.04	114.04	113.67	113.67	99.690	20
2022-09-29	116.94	116.94	112.14	112.35	98.539	148
2022-09-28	116.49	116.77	113.14	116.77	102.41	72
2022-09-27	114.04	114.69	113.89	114.04	100.02	11,029
2022-09-23	116.12	116.16	114.92	114.92	100.79	201
2022-09-22	117.91	117.91	116.70	117.59	103.13	11,600
2022-09-21	120.04	121.85	119.21	119.21	104.55	6,838
2022-09-20	120.19	120.19	119.87	120.07	105.30	200
2022-09-16	117.80	117.80	117.80	117.80	103.31	17
2022-09-15	121.00	121.00	121.00	121.00	106.12	19
2022-09-14	122.15	122.15	121.51	121.51	106.57	83
2022-09-13	124.73	125.20	124.73	125.20	109.81	282
2022-09-12	127.28	127.31	127.28	127.31	111.66	60
2022-09-08	124.55	124.55	124.55	124.55	109.23	31
2022-09-07	122.23	122.23	122.23	122.23	107.20	10
2022-09-06	121.07	122.31	120.09	121.38	106.46	130
2022-09-02	124.75	124.75	124.75	124.75	109.41	14
2022-09-01	123.18	123.18	123.18	123.18	108.03	3
2022-08-30	126.49	126.49	124.87	124.87	109.52	67
2022-08-26	134.06	134.06	130.98	130.98	114.88	148
2022-08-25	134.94	134.94	133.98	133.98	117.51	51
2022-08-24	135.60	135.60	135.04	135.04	118.43	10
2022-08-23	136.18	136.18	136.09	136.09	119.36	6
2022-08-22	137.10	137.10	136.87	136.93	120.09	106
2022-08-19	138.24	138.24	138.03	138.07	121.09	45
2022-08-17	137.90	137.90	137.90	137.90	120.95	125
2022-08-16	137.38	137.38	137.38	137.38	120.49	108
2022-08-15	135.28	137.13	135.28	137.13	120.27	78
2022-08-12	134.42	134.42	134.42	134.42	117.89	8

← NewerPage 17 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.