Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	120.54	120.72	119.26	119.89	108.24	1,063,100
2023-09-08	120.76	120.93	120.24	120.54	108.83	989,600
2023-09-07	120.44	121.09	119.99	120.19	108.52	1,056,400
2023-09-06	120.54	121.08	119.90	120.37	108.68	1,149,400
2023-09-05	121.38	122.24	120.73	121.37	109.58	1,977,700
2023-09-01	122.69	123.21	121.08	122.40	110.51	1,219,800
2023-08-31	122.27	122.60	121.61	122.23	110.36	1,930,900
2023-08-30	122.16	122.88	121.83	122.53	110.63	1,171,000
2023-08-29	122.20	122.37	120.71	121.98	110.13	1,694,900
2023-08-28	122.46	122.74	121.81	122.20	110.33	1,460,600
2023-08-25	120.94	122.35	120.85	121.87	110.03	1,452,700
2023-08-24	122.30	122.86	120.66	120.76	109.03	1,146,000
2023-08-23	119.94	121.92	119.50	121.62	109.81	1,164,300
2023-08-22	120.92	121.32	119.36	119.45	107.85	1,394,100
2023-08-21	120.34	120.79	119.56	120.57	108.86	1,404,000
2023-08-18	120.46	121.37	120.26	120.48	108.78	1,480,900
2023-08-17	122.83	123.59	120.77	121.00	109.25	1,836,800
2023-08-16	123.59	123.94	122.43	122.50	110.60	1,385,200
2023-08-15	124.06	124.67	123.55	123.59	111.59	1,824,500
2023-08-14	125.25	126.20	124.75	124.99	112.85	967,900
2023-08-11	123.96	125.67	123.45	125.48	113.29	1,419,100
2023-08-10	124.31	125.32	123.78	124.31	112.24	1,002,000
2023-08-09	122.83	124.32	122.83	124.03	111.98	1,044,300
2023-08-08	124.46	124.46	122.70	123.90	111.06	1,533,200
2023-08-07	123.44	125.20	123.27	125.07	112.11	1,056,900
2023-08-04	125.03	125.03	122.71	122.99	110.25	1,268,800
2023-08-03	124.52	125.28	123.70	124.67	111.75	1,012,400
2023-08-02	124.53	124.99	123.76	124.39	111.50	1,490,200
2023-08-01	125.24	126.13	124.20	125.81	112.77	1,550,500
2023-07-31	126.30	126.44	124.30	125.47	112.47	1,508,400
2023-07-28	128.01	128.34	125.54	126.52	113.41	1,909,700
2023-07-27	128.05	129.70	126.37	127.05	113.89	2,217,100
2023-07-26	124.93	129.03	124.93	127.75	114.51	2,452,300
2023-07-25	124.98	125.30	124.37	125.02	112.07	1,329,500
2023-07-24	123.61	125.31	123.41	125.25	112.27	1,646,100
2023-07-21	124.66	124.89	123.41	123.41	110.62	5,885,800
2023-07-20	123.11	124.12	122.35	123.85	111.02	1,599,200
2023-07-19	122.35	123.55	122.22	123.31	110.53	1,479,000
2023-07-18	120.93	122.73	120.70	122.19	109.53	1,675,800
2023-07-17	120.19	122.05	120.00	121.03	108.49	1,839,000
2023-07-14	120.13	121.27	119.73	120.86	108.34	2,406,000
2023-07-13	118.56	120.70	118.31	120.53	108.04	2,545,900
2023-07-12	119.47	119.55	117.28	118.56	106.28	2,837,900
2023-07-11	116.62	118.63	116.62	118.14	105.90	2,799,800
2023-07-10	113.84	117.06	113.79	116.48	104.41	3,161,100
2023-07-07	112.92	115.25	112.56	113.44	101.69	2,165,000
2023-07-06	111.60	113.94	111.07	113.72	101.94	3,527,300
2023-07-05	111.13	113.52	110.58	112.88	101.18	2,576,700
2023-07-03	111.43	111.82	110.53	111.47	99.920	1,132,000
2023-06-30	111.16	113.39	110.22	111.87	100.28	2,943,600
2023-06-29	114.32	114.77	108.84	109.33	98.002	2,886,700
2023-06-28	111.20	111.48	109.63	110.71	99.239	2,266,900
2023-06-27	111.04	111.83	110.65	111.07	99.561	1,769,200
2023-06-26	108.11	110.84	108.06	110.65	99.185	1,924,200
2023-06-23	110.50	110.51	108.05	108.38	97.150	2,821,200
2023-06-22	112.64	113.00	110.70	111.27	99.741	1,417,700
2023-06-21	112.03	113.79	111.12	112.86	101.17	2,018,200
2023-06-20	113.00	113.30	111.80	112.24	100.61	1,520,100
2023-06-16	113.81	114.63	113.14	113.59	101.82	3,843,800
2023-06-15	111.47	113.60	111.23	113.31	101.57	1,366,900

← NewerPage 14 of 79 · 4,730 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.