Paychex Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 119.31 | 120.64 | 118.69 | 118.75 | 109.73 | 1,327,400 |
| 2024-05-28 | 123.79 | 123.89 | 119.48 | 120.27 | 111.14 | 2,484,800 |
| 2024-05-24 | 125.88 | 126.85 | 124.01 | 124.23 | 114.80 | 1,354,400 |
| 2024-05-23 | 126.70 | 126.70 | 125.50 | 125.66 | 116.12 | 2,120,600 |
| 2024-05-22 | 125.75 | 127.48 | 125.20 | 126.98 | 117.34 | 1,736,700 |
| 2024-05-21 | 126.03 | 126.03 | 124.77 | 125.90 | 116.34 | 943,800 |
| 2024-05-20 | 125.80 | 125.81 | 124.85 | 125.57 | 116.04 | 896,500 |
| 2024-05-17 | 125.10 | 125.83 | 124.14 | 125.65 | 116.11 | 2,414,700 |
| 2024-05-16 | 124.37 | 125.63 | 123.56 | 125.19 | 115.68 | 1,455,300 |
| 2024-05-15 | 124.31 | 125.29 | 124.05 | 124.37 | 114.93 | 1,266,300 |
| 2024-05-14 | 125.00 | 126.21 | 123.07 | 123.71 | 114.32 | 2,451,300 |
| 2024-05-13 | 122.97 | 124.88 | 122.94 | 124.77 | 115.30 | 1,685,900 |
| 2024-05-10 | 121.79 | 122.62 | 121.32 | 122.55 | 113.25 | 1,063,000 |
| 2024-05-09 | 120.45 | 121.38 | 120.09 | 121.30 | 112.09 | 1,460,000 |
| 2024-05-08 | 121.99 | 122.10 | 120.24 | 121.19 | 111.08 | 875,700 |
| 2024-05-07 | 120.94 | 122.02 | 120.64 | 121.79 | 111.63 | 1,070,100 |
| 2024-05-06 | 120.31 | 120.70 | 119.63 | 120.63 | 110.57 | 837,900 |
| 2024-05-03 | 119.27 | 120.21 | 118.87 | 120.10 | 110.08 | 1,540,500 |
| 2024-05-02 | 119.54 | 119.61 | 117.15 | 118.45 | 108.57 | 1,478,900 |
| 2024-05-01 | 118.87 | 122.11 | 118.87 | 119.41 | 109.45 | 1,470,900 |
| 2024-04-30 | 120.35 | 120.47 | 118.70 | 118.81 | 108.90 | 1,687,600 |
| 2024-04-29 | 120.28 | 121.03 | 120.09 | 120.81 | 110.73 | 1,925,900 |
| 2024-04-26 | 121.23 | 122.19 | 119.85 | 119.97 | 109.96 | 2,400,500 |
| 2024-04-25 | 123.41 | 123.97 | 121.27 | 121.97 | 111.80 | 1,204,300 |
| 2024-04-24 | 120.80 | 122.68 | 120.42 | 122.52 | 112.30 | 1,806,800 |
| 2024-04-23 | 121.23 | 122.09 | 120.71 | 121.62 | 111.48 | 1,223,700 |
| 2024-04-22 | 120.00 | 122.02 | 119.84 | 121.23 | 111.12 | 1,912,000 |
| 2024-04-19 | 117.79 | 119.85 | 117.79 | 119.52 | 109.55 | 2,643,300 |
| 2024-04-18 | 119.78 | 119.78 | 117.74 | 117.79 | 107.97 | 2,297,800 |
| 2024-04-17 | 121.49 | 121.49 | 119.07 | 119.14 | 109.20 | 2,281,300 |
| 2024-04-16 | 122.49 | 122.76 | 121.00 | 121.14 | 111.04 | 2,000,700 |
| 2024-04-15 | 124.17 | 124.68 | 122.25 | 122.45 | 112.24 | 2,138,100 |
| 2024-04-12 | 123.67 | 124.10 | 122.25 | 123.00 | 112.74 | 2,004,400 |
| 2024-04-11 | 124.78 | 125.86 | 122.83 | 124.24 | 113.88 | 1,712,400 |
| 2024-04-10 | 126.00 | 126.20 | 123.41 | 124.52 | 114.14 | 1,914,200 |
| 2024-04-09 | 124.81 | 126.71 | 124.33 | 126.59 | 116.03 | 2,227,500 |
| 2024-04-08 | 121.70 | 124.11 | 121.57 | 123.85 | 113.52 | 2,647,100 |
| 2024-04-05 | 120.01 | 122.40 | 119.87 | 122.38 | 112.17 | 2,056,100 |
| 2024-04-04 | 121.29 | 121.81 | 119.39 | 119.99 | 109.98 | 2,029,100 |
| 2024-04-03 | 122.02 | 122.05 | 119.23 | 120.26 | 110.23 | 2,484,900 |
| 2024-04-02 | 116.57 | 122.58 | 114.72 | 122.08 | 111.90 | 5,003,900 |
| 2024-04-01 | 123.00 | 123.09 | 121.25 | 121.62 | 111.48 | 2,815,200 |
| 2024-03-28 | 122.00 | 122.97 | 121.85 | 122.80 | 112.56 | 1,618,300 |
| 2024-03-27 | 120.71 | 121.83 | 120.14 | 121.53 | 111.39 | 1,526,300 |
| 2024-03-26 | 118.58 | 119.80 | 118.40 | 119.58 | 109.61 | 1,723,300 |
| 2024-03-25 | 120.57 | 120.76 | 118.41 | 118.96 | 109.04 | 1,892,800 |
| 2024-03-22 | 122.84 | 122.84 | 120.69 | 120.84 | 110.76 | 1,426,400 |
| 2024-03-21 | 123.34 | 123.68 | 122.30 | 122.33 | 112.13 | 2,191,100 |
| 2024-03-20 | 121.53 | 123.54 | 120.96 | 123.00 | 112.74 | 1,500,000 |
| 2024-03-19 | 120.44 | 121.16 | 120.02 | 121.04 | 110.95 | 1,111,400 |
| 2024-03-18 | 121.08 | 121.60 | 120.48 | 120.54 | 110.49 | 1,214,900 |
| 2024-03-15 | 121.33 | 121.90 | 119.79 | 120.28 | 110.25 | 5,841,100 |
| 2024-03-14 | 122.21 | 122.52 | 120.92 | 121.57 | 111.43 | 1,674,400 |
| 2024-03-13 | 122.65 | 123.34 | 121.96 | 122.13 | 111.94 | 1,637,700 |
| 2024-03-12 | 121.16 | 122.94 | 120.98 | 122.65 | 112.42 | 1,551,800 |
| 2024-03-11 | 121.24 | 121.78 | 119.84 | 121.64 | 111.50 | 1,280,400 |
| 2024-03-08 | 120.84 | 121.89 | 120.25 | 120.82 | 110.74 | 1,344,900 |
| 2024-03-07 | 121.53 | 122.06 | 120.13 | 121.13 | 111.03 | 2,036,100 |
| 2024-03-06 | 120.12 | 121.38 | 119.61 | 120.73 | 110.66 | 1,800,000 |
| 2024-03-05 | 122.38 | 122.50 | 119.67 | 120.23 | 110.20 | 1,691,300 |
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.