Paychex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	146.63	148.75	146.37	148.69	139.44	944
2024-11-07	146.81	147.06	145.92	146.59	137.47	686
2024-11-06	143.77	148.72	143.45	148.64	138.47	3,269
2024-11-05	140.05	140.26	139.38	139.89	130.32	794
2024-11-04	139.40	140.67	139.09	139.63	130.08	1,549
2024-11-01	138.76	139.82	138.03	139.12	129.61	1,066
2024-10-31	141.00	142.05	139.95	140.09	130.51	1,329
2024-10-30	141.26	142.41	140.23	141.83	132.13	6,580
2024-10-29	139.38	142.10	139.35	141.99	132.28	1,755
2024-10-28	140.06	140.39	139.40	139.99	130.42	1,944
2024-10-25	142.25	142.42	140.73	140.73	131.11	835
2024-10-24	141.43	142.29	140.96	142.17	132.45	18,398
2024-10-23	140.61	141.88	140.26	141.45	131.77	924
2024-10-22	140.47	141.03	139.49	140.91	131.27	39,165
2024-10-21	140.65	141.91	140.49	140.97	131.33	1,827
2024-10-18	141.96	142.38	141.80	142.20	132.47	509
2024-10-17	143.11	143.11	141.49	142.01	132.30	620
2024-10-16	141.67	142.06	140.89	141.55	131.87	496
2024-10-15	142.31	144.08	141.88	143.42	133.61	732
2024-10-14	139.78	142.20	139.29	142.20	132.47	2,634
2024-10-11	139.27	139.69	138.84	138.86	129.36	365
2024-10-10	139.24	139.84	138.86	139.15	129.63	643
2024-10-09	137.71	139.37	137.71	138.78	129.29	878
2024-10-08	137.69	138.36	137.32	137.87	128.44	595
2024-10-07	138.05	138.36	137.35	137.48	128.08	204
2024-10-04	140.47	140.63	138.44	138.79	129.30	837
2024-10-03	140.55	140.62	139.06	139.06	129.55	461
2024-10-02	139.57	141.89	138.58	141.73	132.04	973
2024-10-01	136.35	141.45	132.24	140.80	131.17	2,427
2024-09-30	132.65	134.78	132.65	133.70	124.55	519
2024-09-27	133.05	134.06	132.99	132.99	123.89	474
2024-09-26	133.22	133.26	132.55	132.55	123.48	185
2024-09-25	134.21	134.48	133.07	133.07	123.97	1,245
2024-09-24	133.80	133.91	132.79	133.27	124.15	200
2024-09-23	133.87	134.86	133.06	134.48	125.28	660
2024-09-20	133.13	133.63	131.92	133.41	124.28	239
2024-09-19	134.35	134.35	132.45	132.73	123.65	10,397
2024-09-18	135.38	135.38	133.68	134.21	125.03	573
2024-09-17	135.19	136.07	134.86	135.25	126.00	368
2024-09-16	136.27	136.80	134.80	135.68	126.40	715
2024-09-13	134.04	136.25	134.04	135.94	126.64	2,547
2024-09-12	133.63	133.63	132.57	133.15	124.04	1,444
2024-09-11	133.19	133.19	129.29	132.21	123.17	826
2024-09-10	132.70	133.72	132.18	133.60	124.46	456
2024-09-09	130.24	132.15	129.40	132.15	123.11	982
2024-09-06	130.10	130.81	129.33	129.55	120.69	698
2024-09-05	132.32	132.32	129.37	130.44	121.52	2,209
2024-09-04	131.93	133.02	131.31	131.48	122.49	3,369
2024-09-03	131.57	133.06	130.81	132.05	123.02	750
2024-08-30	129.55	130.47	129.51	130.01	121.11	9,969
2024-08-29	131.33	131.33	129.25	130.49	121.56	1,043
2024-08-28	130.12	132.07	130.12	130.51	121.58	515
2024-08-27	129.21	130.57	129.21	129.67	120.80	660
2024-08-23	128.59	129.59	127.88	129.38	120.53	243
2024-08-22	127.35	127.65	126.85	127.13	118.43	783
2024-08-21	125.31	126.82	125.31	126.64	117.98	396
2024-08-20	125.11	125.30	124.57	124.84	116.30	952
2024-08-19	125.29	125.82	124.77	125.29	116.72	966
2024-08-16	125.57	125.76	125.09	125.17	116.60	2,461
2024-08-15	125.82	126.15	125.57	125.90	117.29	471

← NewerPage 9 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.