Paychex Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 128.39 | 130.15 | 127.76 | 130.00 | 121.09 | 2,120,600 |
| 2024-08-22 | 127.58 | 127.93 | 126.78 | 127.89 | 119.13 | 1,390,800 |
| 2024-08-21 | 126.00 | 127.10 | 125.45 | 127.03 | 118.33 | 1,616,300 |
| 2024-08-20 | 125.09 | 125.73 | 124.64 | 125.25 | 116.67 | 975,200 |
| 2024-08-19 | 125.20 | 126.21 | 124.69 | 125.21 | 116.63 | 1,562,500 |
| 2024-08-16 | 125.76 | 125.76 | 124.90 | 125.20 | 116.62 | 1,171,500 |
| 2024-08-15 | 125.29 | 126.29 | 125.29 | 125.82 | 117.20 | 1,250,100 |
| 2024-08-14 | 125.36 | 125.65 | 124.48 | 125.10 | 116.53 | 1,637,900 |
| 2024-08-13 | 123.68 | 125.75 | 123.35 | 125.41 | 116.82 | 1,284,100 |
| 2024-08-12 | 124.40 | 124.68 | 123.13 | 123.75 | 115.27 | 1,751,600 |
| 2024-08-09 | 124.17 | 124.72 | 123.00 | 124.46 | 115.93 | 1,210,000 |
| 2024-08-08 | 122.66 | 124.95 | 122.07 | 124.37 | 115.85 | 2,028,000 |
| 2024-08-07 | 125.01 | 127.19 | 123.08 | 123.22 | 113.86 | 1,880,300 |
| 2024-08-06 | 124.70 | 126.82 | 124.07 | 125.22 | 115.71 | 1,547,500 |
| 2024-08-05 | 127.81 | 128.00 | 124.29 | 124.70 | 115.23 | 2,256,900 |
| 2024-08-02 | 126.42 | 127.52 | 124.65 | 127.28 | 117.62 | 2,415,600 |
| 2024-08-01 | 127.40 | 128.68 | 125.61 | 126.49 | 116.89 | 2,112,500 |
| 2024-07-31 | 128.96 | 129.92 | 127.93 | 128.02 | 118.30 | 2,494,200 |
| 2024-07-30 | 127.18 | 128.42 | 127.07 | 127.92 | 118.21 | 1,657,900 |
| 2024-07-29 | 126.01 | 127.11 | 125.24 | 126.77 | 117.14 | 971,600 |
| 2024-07-26 | 124.45 | 126.19 | 124.26 | 125.75 | 116.20 | 1,371,600 |
| 2024-07-25 | 124.10 | 127.40 | 123.77 | 123.98 | 114.57 | 1,829,000 |
| 2024-07-24 | 124.00 | 124.09 | 122.68 | 123.24 | 113.88 | 2,784,300 |
| 2024-07-23 | 122.38 | 124.23 | 122.13 | 123.71 | 114.32 | 1,809,400 |
| 2024-07-22 | 123.07 | 123.64 | 121.33 | 122.98 | 113.64 | 1,586,000 |
| 2024-07-19 | 124.48 | 124.89 | 122.31 | 122.68 | 113.37 | 1,822,200 |
| 2024-07-18 | 125.55 | 128.18 | 123.80 | 124.24 | 114.81 | 2,757,400 |
| 2024-07-17 | 124.58 | 126.92 | 124.57 | 126.81 | 117.18 | 3,488,800 |
| 2024-07-16 | 121.54 | 124.31 | 121.49 | 124.28 | 114.84 | 1,791,500 |
| 2024-07-15 | 118.58 | 121.86 | 118.58 | 121.63 | 112.40 | 1,979,700 |
| 2024-07-12 | 117.82 | 118.85 | 117.43 | 118.30 | 109.32 | 1,453,500 |
| 2024-07-11 | 116.84 | 118.52 | 116.57 | 117.06 | 108.17 | 1,609,300 |
| 2024-07-10 | 117.08 | 117.08 | 115.40 | 116.97 | 108.09 | 2,368,100 |
| 2024-07-09 | 116.01 | 117.22 | 115.80 | 117.02 | 108.14 | 1,802,100 |
| 2024-07-08 | 117.48 | 118.00 | 115.77 | 116.17 | 107.35 | 1,601,500 |
| 2024-07-05 | 117.73 | 117.73 | 116.33 | 117.54 | 108.62 | 1,585,800 |
| 2024-07-03 | 118.20 | 118.38 | 117.38 | 117.43 | 108.51 | 1,072,400 |
| 2024-07-02 | 116.77 | 118.43 | 116.23 | 118.38 | 109.39 | 1,717,800 |
| 2024-07-01 | 118.97 | 120.14 | 116.36 | 117.00 | 108.12 | 1,727,800 |
| 2024-06-28 | 117.57 | 119.83 | 117.52 | 118.56 | 109.56 | 6,556,900 |
| 2024-06-27 | 117.21 | 118.19 | 115.54 | 117.84 | 108.89 | 2,609,900 |
| 2024-06-26 | 125.00 | 125.00 | 117.31 | 117.39 | 108.48 | 5,176,200 |
| 2024-06-25 | 126.13 | 126.48 | 124.77 | 125.03 | 115.54 | 2,485,100 |
| 2024-06-24 | 126.22 | 127.75 | 125.59 | 126.08 | 116.51 | 1,735,900 |
| 2024-06-21 | 125.61 | 126.19 | 125.16 | 125.96 | 116.40 | 2,828,800 |
| 2024-06-20 | 125.29 | 126.20 | 124.84 | 125.08 | 115.58 | 2,256,800 |
| 2024-06-18 | 124.93 | 125.56 | 124.03 | 125.46 | 115.93 | 1,181,600 |
| 2024-06-17 | 121.52 | 124.89 | 120.80 | 124.71 | 115.24 | 1,478,000 |
| 2024-06-14 | 122.60 | 122.85 | 121.46 | 121.99 | 112.73 | 1,144,900 |
| 2024-06-13 | 122.12 | 122.85 | 121.25 | 122.67 | 113.36 | 1,528,200 |
| 2024-06-12 | 124.25 | 124.51 | 122.69 | 122.82 | 113.49 | 1,889,300 |
| 2024-06-11 | 121.81 | 124.13 | 121.62 | 123.93 | 114.52 | 2,435,600 |
| 2024-06-10 | 122.12 | 122.48 | 120.75 | 121.94 | 112.68 | 2,717,800 |
| 2024-06-07 | 121.30 | 124.16 | 121.30 | 122.58 | 113.27 | 1,975,900 |
| 2024-06-06 | 121.86 | 122.81 | 121.49 | 121.83 | 112.58 | 1,177,300 |
| 2024-06-05 | 121.71 | 121.99 | 120.10 | 121.64 | 112.40 | 1,166,400 |
| 2024-06-04 | 119.77 | 122.26 | 119.31 | 121.57 | 112.34 | 1,266,000 |
| 2024-06-03 | 120.14 | 120.30 | 118.72 | 120.15 | 111.03 | 1,978,400 |
| 2024-05-31 | 118.41 | 120.61 | 118.25 | 120.16 | 111.04 | 4,177,900 |
| 2024-05-30 | 119.00 | 119.43 | 118.13 | 118.41 | 109.42 | 1,429,200 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2000-05-23 | 3:2 |
| 1999-05-24 | 3:2 |
| 1998-05-26 | 3:2 |
| 1997-05-30 | 3:2 |
| 1996-05-24 | 3:2 |
| 1995-05-26 | 3:2 |
| 1993-08-27 | 3:2 |
| 1992-05-21 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-28 | 1.1900 USD |
| 2026-05-13 | 1.1900 USD |
| 2026-01-28 | 1.0800 USD |
| 2025-11-07 | 1.0800 USD |
| 2025-07-21 | 1.0800 USD |
| 2025-05-12 | 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.