Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	124.01	124.27	122.53	123.04	111.96	1,732,000
2023-12-04	122.50	124.40	122.48	124.18	113.00	1,610,600
2023-12-01	121.96	124.14	121.64	123.92	112.76	1,625,900
2023-11-30	121.59	122.17	120.82	121.97	110.99	2,678,400
2023-11-29	120.00	121.91	119.67	121.15	110.24	1,991,100
2023-11-28	119.14	119.69	118.60	119.58	108.81	1,903,100
2023-11-27	118.19	119.10	117.74	118.95	108.24	1,659,800
2023-11-24	119.31	119.32	118.23	118.50	107.83	548,200
2023-11-22	119.35	119.89	118.25	118.95	108.24	2,495,300
2023-11-21	118.80	119.06	118.13	118.36	107.70	1,861,900
2023-11-20	117.07	119.03	117.07	118.77	108.08	1,502,300
2023-11-17	117.19	117.68	116.56	117.52	106.94	1,275,500
2023-11-16	118.31	118.88	115.43	116.49	106.00	1,316,400
2023-11-15	116.69	117.88	116.60	117.14	106.59	2,240,500
2023-11-14	116.30	116.93	115.34	116.26	105.79	1,737,800
2023-11-13	114.16	114.87	113.87	114.48	104.17	1,275,400
2023-11-10	114.90	115.83	114.26	115.43	104.22	1,537,000
2023-11-09	114.65	115.16	113.70	114.02	102.95	1,897,000
2023-11-08	113.06	114.42	112.34	114.05	102.97	1,502,700
2023-11-07	111.62	112.68	110.82	112.53	101.60	1,910,800
2023-11-06	110.77	111.54	109.98	111.49	100.66	1,745,500
2023-11-03	113.49	114.10	108.58	110.46	99.731	2,878,300
2023-11-02	109.65	112.53	109.50	112.47	101.55	1,562,600
2023-11-01	109.36	109.36	106.27	108.86	98.286	3,094,200
2023-10-31	110.68	111.31	110.00	111.05	100.26	1,369,800
2023-10-30	110.56	111.02	109.24	110.57	99.830	1,290,500
2023-10-27	111.57	111.57	109.02	109.57	98.927	1,739,100
2023-10-26	112.25	113.28	111.65	111.75	100.90	2,314,900
2023-10-25	115.94	115.94	111.36	112.19	101.29	3,904,900
2023-10-24	117.24	117.65	115.57	117.12	105.74	1,229,300
2023-10-23	116.08	117.95	115.67	116.63	105.30	1,540,100
2023-10-20	118.19	118.38	115.90	116.00	104.73	2,038,900
2023-10-19	118.51	119.63	117.53	118.19	106.71	1,622,600
2023-10-18	119.08	119.23	117.80	118.27	106.78	1,372,900
2023-10-17	118.81	119.55	118.45	119.14	107.57	1,110,700
2023-10-16	119.03	119.19	117.62	118.73	107.20	1,292,100
2023-10-13	119.14	119.40	116.97	117.98	106.52	932,600
2023-10-12	119.14	119.32	117.96	118.56	107.04	1,332,500
2023-10-11	119.03	119.18	117.48	118.66	107.13	1,380,300
2023-10-10	119.12	120.16	118.03	118.43	106.93	2,029,700
2023-10-09	117.08	119.41	117.07	119.16	107.59	1,259,100
2023-10-06	114.08	117.68	113.62	117.40	106.00	2,219,700
2023-10-05	115.61	115.73	113.97	114.87	103.71	1,103,900
2023-10-04	114.79	115.64	113.82	115.28	104.08	1,702,600
2023-10-03	113.93	115.34	113.49	114.24	103.14	1,680,600
2023-10-02	114.83	115.07	113.41	113.78	102.73	2,220,200
2023-09-29	117.72	118.07	114.80	115.33	104.13	1,691,500
2023-09-28	117.15	118.65	116.39	117.12	105.74	2,402,500
2023-09-27	112.50	118.08	110.42	116.51	105.19	3,391,800
2023-09-26	113.96	114.33	112.39	112.72	101.77	3,140,600
2023-09-25	112.97	114.39	112.85	114.35	103.24	1,667,100
2023-09-22	112.88	114.17	112.88	112.95	101.98	1,285,300
2023-09-21	115.08	115.38	113.11	113.31	102.30	1,872,400
2023-09-20	116.63	116.95	115.60	115.65	104.42	1,612,400
2023-09-19	115.98	116.42	115.22	116.15	104.87	1,514,400
2023-09-18	115.97	117.15	115.97	116.31	105.01	1,857,900
2023-09-15	119.00	119.00	115.73	115.97	104.71	3,431,500
2023-09-14	119.69	119.84	118.77	118.94	107.39	1,479,600
2023-09-13	119.49	119.88	118.82	119.30	107.71	872,800
2023-09-12	119.89	120.12	119.39	119.76	108.13	968,300

← NewerPage 13 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.