Paychex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	132.95	132.95	132.95	132.95	116.60	3,186
2022-08-09	131.23	131.49	131.23	131.49	114.63	58
2022-08-08	130.54	131.36	130.54	131.29	114.46	1,001
2022-08-04	128.90	128.90	128.90	128.90	112.37	15
2022-08-03	126.36	129.07	126.36	129.07	112.52	202,674
2022-08-02	125.42	125.42	125.42	125.42	109.34	330
2022-08-01	127.24	127.47	127.24	127.47	111.13	1
2022-07-29	128.73	128.73	128.01	128.02	111.61	41
2022-07-28	128.18	128.18	128.18	128.18	111.75	14
2022-07-27	123.12	123.12	123.12	123.12	107.33	1
2022-07-22	122.43	122.43	121.89	121.89	106.26	2,851
2022-07-21	120.30	120.30	120.00	120.00	104.61	28,282
2022-07-20	119.17	121.01	119.17	121.01	105.49	70,020
2022-07-18	115.76	115.76	115.76	115.76	100.92	50
2022-07-14	111.38	112.61	111.38	112.61	98.167	61
2022-07-11	115.73	115.73	115.73	115.73	100.89	121
2022-07-08	115.70	116.34	115.70	116.34	101.42	16
2022-07-07	116.97	116.97	116.42	116.42	101.49	6,137
2022-07-06	117.05	117.05	116.80	116.80	101.82	86
2022-07-05	115.43	115.43	111.96	113.46	98.911	12
2022-07-01	113.87	114.26	113.87	114.26	99.610	105
2022-06-30	114.16	115.34	113.89	115.13	100.37	776
2022-06-29	114.85	114.85	112.82	112.82	98.355	183
2022-06-28	121.64	121.64	121.64	121.64	106.05	40
2022-06-24	118.24	121.45	118.24	121.45	105.88	51
2022-06-21	114.21	114.21	114.21	114.21	99.566	160
2022-06-17	113.89	113.89	110.68	111.03	96.794	372
2022-06-16	114.95	114.95	113.72	113.72	99.142	9
2022-06-13	118.44	118.76	118.02	118.02	102.89	9
2022-06-10	120.61	120.62	120.38	120.38	104.95	133
2022-06-09	124.34	125.42	124.34	124.92	108.90	420
2022-06-08	125.99	125.99	125.23	125.23	109.17	600
2022-06-07	125.58	125.58	125.02	125.02	108.99	5
2022-06-06	126.96	127.13	126.49	126.49	110.27	7
2022-06-01	123.55	123.55	121.80	121.80	106.18	355
2022-05-31	123.59	123.83	122.66	123.83	107.95	1,576
2022-05-26	119.28	120.64	119.28	120.64	105.17	14
2022-05-25	118.80	118.80	118.80	118.80	103.56	6
2022-05-24	117.42	117.42	116.09	116.09	101.21	1
2022-05-23	117.20	117.65	117.11	117.65	102.56	15
2022-05-20	115.08	115.08	114.35	114.35	99.688	20
2022-05-19	116.86	116.86	115.93	115.93	101.07	64
2022-05-18	122.89	122.89	117.75	117.75	102.66	21
2022-05-16	120.75	120.75	120.75	120.75	105.27	77
2022-05-13	119.26	119.59	119.26	119.59	104.26	1
2022-05-12	118.22	118.22	117.27	117.37	102.32	216,049
2022-05-11	118.06	119.16	118.06	119.16	103.88	14
2022-05-10	121.92	121.92	118.98	119.14	103.18	4
2022-05-09	123.35	123.42	120.99	120.99	104.78	2
2022-05-06	125.55	125.55	124.14	124.81	108.08	7
2022-05-05	131.37	131.55	125.03	125.03	108.28	25
2022-05-04	128.49	130.44	128.47	130.44	112.96	1,211
2022-05-03	129.43	129.43	127.96	128.15	110.98	2
2022-04-29	130.00	130.12	129.64	130.12	112.68	1,100
2022-04-28	131.30	131.30	131.30	131.30	113.71	7
2022-04-27	129.51	131.69	129.51	131.69	114.04	32,706
2022-04-26	131.03	131.03	129.96	129.96	112.54	250
2022-04-25	131.26	131.26	128.68	128.68	111.44	9
2022-04-22	136.95	136.95	133.41	133.85	115.91	458
2022-04-21	140.47	141.10	139.28	139.28	120.61	239

← NewerPage 18 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.