Paychex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	139.24	139.34	139.21	139.21	120.56	24,839
2022-04-19	136.47	136.88	136.29	136.31	118.04	24,068
2022-04-14	137.89	138.36	137.09	137.53	119.10	73
2022-04-12	136.84	138.77	136.84	137.18	118.80	32,717
2022-04-11	138.41	139.60	137.27	137.57	119.13	457
2022-04-08	140.07	140.60	139.62	140.02	121.26	383
2022-04-07	139.60	139.60	139.60	139.60	120.89	56
2022-04-06	139.54	140.52	139.54	140.52	121.69	190
2022-04-05	139.56	141.18	139.56	140.91	122.03	167
2022-04-04	139.56	139.56	137.85	138.67	120.09	502
2022-04-01	136.77	137.40	135.76	137.40	118.99	41
2022-03-31	135.86	140.61	135.86	138.35	119.81	2,064
2022-03-30	130.42	137.40	130.34	136.12	117.88	561
2022-03-29	131.00	131.62	131.00	131.38	113.78	122
2022-03-28	128.28	129.87	128.28	128.83	111.57	1
2022-03-25	128.32	128.88	127.66	128.88	111.61	519
2022-03-24	127.30	127.30	127.30	127.30	110.24	1
2022-03-22	127.49	127.49	127.49	127.49	110.41	30,308
2022-03-21	127.42	127.50	125.17	125.79	108.93	7
2022-03-18	125.96	126.57	125.96	126.57	109.61	174
2022-03-17	124.74	124.93	124.22	124.30	107.64	668
2022-03-16	122.24	123.20	122.24	122.86	106.40	36
2022-03-15	120.19	120.19	120.19	120.19	104.08	50
2022-03-14	120.91	120.91	120.45	120.45	104.31	1
2022-03-11	123.01	123.01	123.01	123.01	106.53	5
2022-03-10	120.38	121.11	120.38	121.11	104.88	51
2022-03-09	119.60	119.60	119.60	119.60	103.57	13
2022-03-08	120.81	122.17	119.46	120.01	103.93	125
2022-03-07	124.61	124.61	123.20	123.20	106.69	221
2022-03-03	120.60	120.60	120.60	120.60	104.44	3
2022-03-02	118.76	120.50	118.76	120.50	104.35	24
2022-03-01	117.94	118.26	117.94	118.26	102.41	1
2022-02-28	118.30	118.30	117.51	117.51	101.76	17
2022-02-25	115.79	118.20	115.79	117.86	102.07	180,866
2022-02-24	111.54	112.95	111.39	112.95	97.815	252
2022-02-23	115.59	115.84	115.59	115.84	100.32	118,789
2022-02-22	115.31	115.31	115.31	115.31	99.859	106,518
2022-02-18	115.43	115.43	115.31	115.31	99.855	244
2022-02-16	118.53	118.82	118.53	118.82	102.90	3
2022-02-15	119.52	119.78	119.39	119.78	103.73	102
2022-02-14	118.96	118.96	117.50	117.50	101.75	1,505
2022-02-10	122.20	122.20	122.20	122.20	105.83	1
2022-02-08	119.72	120.53	119.72	120.53	104.38	84
2022-02-07	120.12	120.45	120.12	120.43	104.29	321
2022-02-04	117.96	118.26	117.94	117.94	102.14	37,391
2022-02-01	116.91	117.34	116.91	117.34	101.62	2
2022-01-28	110.51	113.18	110.09	113.15	97.988	154
2022-01-27	114.61	114.61	112.76	112.76	97.079	214
2022-01-26	118.96	118.96	116.49	116.49	100.29	38
2022-01-25	118.26	118.39	118.26	118.39	101.93	141
2022-01-24	118.74	118.92	115.46	115.70	99.610	1,011
2022-01-21	120.90	120.90	119.44	119.44	102.83	14
2022-01-20	121.34	122.92	120.80	122.92	105.83	441
2022-01-19	123.45	124.19	123.45	124.19	106.92	1
2022-01-18	122.98	123.50	122.55	123.15	106.02	3,818
2022-01-14	126.81	126.81	124.18	124.58	107.26	368
2022-01-13	128.53	128.74	127.94	127.94	110.15	42
2022-01-12	129.38	129.38	129.38	129.38	111.39	30
2022-01-11	126.29	128.71	126.29	128.71	110.81	685
2022-01-10	127.86	129.00	125.65	129.00	111.06	271

← NewerPage 19 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.