Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	122.95	124.36	122.30	122.34	112.14	2,728,600
2024-03-01	122.11	122.65	121.38	122.23	112.04	1,017,700
2024-02-29	123.14	123.14	122.16	122.62	112.39	1,954,700
2024-02-28	122.90	123.41	122.30	122.41	112.20	898,500
2024-02-27	123.05	123.75	122.30	122.90	112.65	1,052,100
2024-02-26	124.62	124.83	123.28	123.37	113.08	1,192,500
2024-02-23	125.00	125.26	124.58	124.64	114.25	1,077,000
2024-02-22	123.78	125.01	123.24	124.71	114.31	1,467,200
2024-02-21	124.71	124.85	122.77	123.43	113.14	1,100,600
2024-02-20	123.38	124.51	123.27	124.49	114.11	1,415,500
2024-02-16	122.65	123.82	122.01	123.38	113.09	1,100,300
2024-02-15	122.60	123.20	122.41	122.79	112.55	1,435,400
2024-02-14	121.80	122.79	121.27	122.22	112.03	1,792,100
2024-02-13	121.65	121.84	120.36	121.39	111.27	1,932,700
2024-02-12	122.12	122.54	121.56	122.10	111.92	2,256,900
2024-02-09	123.01	123.25	121.84	123.03	111.95	1,714,800
2024-02-08	122.00	122.81	121.10	122.75	111.70	1,084,400
2024-02-07	122.95	123.19	121.65	122.10	111.11	1,411,100
2024-02-06	120.35	122.61	119.96	122.19	111.19	2,238,500
2024-02-05	121.32	121.34	119.42	119.89	109.10	1,663,600
2024-02-02	121.19	122.09	120.19	121.77	110.81	1,946,200
2024-02-01	121.78	122.01	119.23	121.10	110.20	2,086,800
2024-01-31	123.04	123.82	121.47	121.73	110.77	2,351,300
2024-01-30	120.39	122.54	120.24	122.42	111.40	1,445,600
2024-01-29	120.57	121.53	120.46	121.36	110.43	1,490,200
2024-01-26	121.25	121.42	120.35	120.94	110.05	1,166,700
2024-01-25	121.84	123.20	120.49	121.01	110.12	1,563,800
2024-01-24	123.55	124.39	121.50	121.89	110.92	2,591,300
2024-01-23	122.64	123.50	122.51	122.82	111.76	2,017,500
2024-01-22	121.99	123.09	121.80	122.79	111.74	1,151,200
2024-01-19	121.03	122.75	119.79	122.09	111.10	2,256,400
2024-01-18	120.20	120.51	118.90	120.37	109.53	1,884,800
2024-01-17	119.36	120.37	119.36	120.11	109.30	1,385,100
2024-01-16	119.36	119.85	118.64	119.81	109.02	1,967,400
2024-01-12	119.98	120.37	118.79	119.72	108.94	1,033,800
2024-01-11	118.97	119.23	117.78	119.14	108.41	1,711,700
2024-01-10	118.70	119.26	118.16	118.89	108.19	1,011,400
2024-01-09	118.55	118.85	117.50	118.67	107.99	1,252,800
2024-01-08	117.96	119.58	117.44	119.47	108.71	2,047,500
2024-01-05	117.49	118.65	117.43	117.98	107.36	1,299,400
2024-01-04	117.42	118.46	117.15	117.85	107.24	1,525,400
2024-01-03	118.46	118.69	116.77	116.84	106.32	1,595,000
2024-01-02	118.84	119.09	117.32	117.87	107.26	1,982,100
2023-12-29	119.13	119.55	118.33	119.11	108.39	1,241,800
2023-12-28	119.36	120.07	119.06	119.50	108.74	2,203,000
2023-12-27	120.11	120.11	118.90	119.07	108.35	1,394,800
2023-12-26	119.32	120.60	119.12	120.18	109.36	1,388,300
2023-12-22	118.70	121.10	118.58	119.86	109.07	2,654,400
2023-12-21	122.25	122.25	118.59	118.90	108.20	5,820,000
2023-12-20	128.23	129.66	127.78	127.86	116.35	2,761,500
2023-12-19	127.90	129.37	127.02	128.79	117.20	2,755,400
2023-12-18	127.83	128.00	126.81	127.74	116.24	1,751,100
2023-12-15	126.54	127.84	126.33	126.84	115.42	3,827,300
2023-12-14	128.71	128.86	126.54	126.83	115.41	3,489,700
2023-12-13	126.89	128.19	125.73	128.12	116.59	2,907,700
2023-12-12	125.75	126.66	124.61	126.56	115.17	1,406,500
2023-12-11	124.79	126.13	124.73	125.20	113.93	2,264,800
2023-12-08	124.44	125.16	123.84	124.02	112.85	1,707,800
2023-12-07	124.85	125.34	123.55	124.83	113.59	1,753,100
2023-12-06	123.64	124.56	123.00	124.42	113.22	1,841,600

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.