Paychex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	127.86	129.00	125.65	129.00	111.06	271
2022-01-07	131.68	131.68	129.62	129.62	111.59	41,191
2022-01-06	131.71	131.71	131.05	131.05	112.83	22
2022-01-05	134.90	134.90	132.90	132.90	114.42	30,118
2022-01-04	134.45	135.22	133.61	133.61	115.03	31
2021-12-31	136.44	137.01	136.44	137.01	117.96	1
2021-12-30	137.59	138.20	136.67	136.67	117.66	307
2021-12-29	135.83	137.21	135.67	137.21	118.13	58
2021-12-23	134.39	136.79	134.00	134.74	116.00	501
2021-12-22	130.66	135.33	130.66	132.00	113.64	431
2021-12-21	124.84	126.63	124.84	126.39	108.81	203
2021-12-20	122.00	122.25	121.94	122.25	105.25	1
2021-12-16	124.86	124.86	124.66	124.66	107.32	1
2021-12-15	122.36	123.52	122.36	123.52	106.34	100
2021-12-14	123.80	123.81	122.24	122.24	105.24	101
2021-12-13	124.37	124.62	123.55	124.25	106.97	22
2021-12-10	123.52	123.76	122.98	123.76	106.54	81
2021-12-07	123.34	123.54	123.17	123.24	106.10	47
2021-12-06	119.80	119.80	119.80	119.80	103.14	30,013
2021-12-02	118.64	121.05	118.64	120.87	104.06	1
2021-12-01	118.84	120.39	118.84	120.39	103.65	1
2021-11-30	124.13	124.38	120.67	121.25	104.39	1,154
2021-11-29	122.98	124.31	122.68	124.31	107.02	54
2021-11-26	124.63	124.79	122.42	122.42	105.40	337
2021-11-24	124.92	125.07	124.92	125.07	107.68	42
2021-11-23	123.88	124.07	123.68	124.07	106.82	184
2021-11-22	124.60	126.12	124.06	126.12	108.58	10
2021-11-19	126.17	126.17	125.60	125.64	108.17	312
2021-11-18	125.26	125.85	125.26	125.85	108.35	25
2021-11-17	125.05	125.71	124.33	125.71	108.23	132,227
2021-11-16	124.71	125.86	124.71	125.86	108.36	24
2021-11-15	124.90	124.95	123.56	124.71	107.37	54,495
2021-11-12	123.90	125.04	123.71	124.94	107.57	147
2021-11-11	123.22	123.67	123.22	123.63	106.44	1
2021-11-09	123.37	123.37	122.09	122.24	105.24	74
2021-11-08	124.91	124.95	122.50	122.50	105.46	100
2021-11-05	124.99	125.49	124.72	124.74	107.39	788
2021-11-04	124.20	124.20	123.23	123.36	106.20	80,348
2021-11-03	123.43	123.43	121.95	123.01	105.90	3,130
2021-11-02	122.69	123.08	122.57	122.98	105.88	185
2021-11-01	122.96	122.96	120.99	121.43	104.54	312
2021-10-29	122.92	123.68	122.92	123.68	106.48	336
2021-10-28	123.25	123.30	122.87	122.94	105.28	119
2021-10-27	123.44	123.64	121.74	123.22	105.51	270
2021-10-26	123.43	123.43	122.95	123.12	105.43	85
2021-10-25	123.96	123.96	123.03	123.74	105.96	76
2021-10-22	122.50	123.66	122.50	123.60	105.84	316

← NewerPage 20 of 20 · 1,187 trading days

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.