Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	111.47	113.60	111.23	113.31	101.57	1,366,900
2023-06-14	114.09	114.51	111.07	111.54	99.983	1,615,900
2023-06-13	113.52	113.91	113.03	113.51	101.75	1,381,800
2023-06-12	112.18	113.35	111.70	113.09	101.37	1,768,000
2023-06-09	110.67	112.23	110.38	111.69	100.12	1,545,100
2023-06-08	111.59	111.87	110.58	110.96	99.463	1,513,700
2023-06-07	111.75	112.45	110.56	111.91	100.31	1,849,700
2023-06-06	111.75	111.77	110.24	111.41	99.866	1,581,600
2023-06-05	110.69	112.03	110.31	111.65	100.08	2,547,500
2023-06-02	107.42	110.37	106.94	110.25	98.826	2,892,700
2023-06-01	105.89	107.26	105.07	107.20	96.092	3,044,300
2023-05-31	107.52	107.58	104.09	104.93	94.058	16,804,900
2023-05-30	108.55	108.55	105.20	107.34	96.218	2,164,000
2023-05-26	108.19	109.42	107.10	108.17	96.962	2,188,900
2023-05-25	107.65	108.09	106.07	107.88	96.702	2,619,700
2023-05-24	109.07	109.46	108.06	108.33	97.105	1,723,300
2023-05-23	109.96	109.98	108.53	108.85	97.571	2,351,100
2023-05-22	108.80	110.28	107.89	109.99	98.593	1,419,100
2023-05-19	109.10	109.29	107.59	108.11	96.908	1,480,600
2023-05-18	107.18	108.81	106.91	108.76	97.491	1,053,100
2023-05-17	106.67	107.68	105.93	107.31	96.191	1,667,100
2023-05-16	107.86	107.93	105.89	106.06	95.070	2,063,800
2023-05-15	106.89	108.44	106.55	108.17	96.962	1,551,600
2023-05-12	107.17	107.47	105.92	106.89	95.814	1,010,900
2023-05-11	107.83	108.06	106.31	106.61	95.563	1,919,400
2023-05-10	107.72	108.67	106.70	108.62	97.365	2,249,300
2023-05-09	106.50	107.66	105.98	107.25	95.339	2,051,300
2023-05-08	108.04	108.04	106.27	106.33	94.522	1,205,100
2023-05-05	108.00	108.78	106.62	107.83	95.855	1,539,300
2023-05-04	107.42	107.87	106.85	107.20	95.295	1,584,700
2023-05-03	108.34	109.15	107.58	107.67	95.713	1,510,500
2023-05-02	109.98	110.20	107.02	107.60	95.650	1,394,000
2023-05-01	109.52	110.72	109.37	110.07	97.846	1,438,100
2023-04-28	108.56	110.02	108.07	109.86	97.659	1,854,200
2023-04-27	105.83	108.06	105.69	107.84	95.864	1,688,400
2023-04-26	105.77	107.09	104.78	105.37	93.668	2,350,000
2023-04-25	110.19	110.19	107.55	107.95	95.962	1,888,600
2023-04-24	109.71	111.01	109.53	110.89	98.575	1,995,600
2023-04-21	109.49	109.63	108.67	109.52	97.357	1,343,100
2023-04-20	108.93	109.66	108.25	109.07	96.957	1,464,000
2023-04-19	109.41	110.22	108.87	109.77	97.579	1,268,800
2023-04-18	109.73	110.27	108.54	109.30	97.162	1,370,100
2023-04-17	108.45	109.57	108.05	109.57	97.402	1,777,900
2023-04-14	109.08	109.95	107.21	107.92	95.935	1,561,200
2023-04-13	108.72	109.33	108.04	109.25	97.117	1,749,600
2023-04-12	110.34	110.57	108.28	108.41	96.371	1,932,300
2023-04-11	109.30	109.60	108.47	109.38	97.233	2,325,200
2023-04-10	107.81	109.30	107.53	109.30	97.162	2,573,400
2023-04-06	108.62	109.59	108.09	109.04	96.931	2,090,100
2023-04-05	109.72	110.29	108.02	108.83	96.744	2,333,800
2023-04-04	111.57	112.32	108.69	109.90	97.695	2,958,400
2023-04-03	112.66	112.76	110.31	111.33	98.966	3,514,600
2023-03-31	114.37	115.12	113.71	114.59	101.86	3,092,600
2023-03-30	117.93	117.93	113.29	113.54	100.93	2,497,400
2023-03-29	110.51	116.86	109.23	116.03	103.14	5,048,100
2023-03-28	108.75	110.61	108.49	108.98	96.877	2,643,500
2023-03-27	109.43	109.66	108.60	109.08	96.966	2,284,400
2023-03-24	107.88	109.13	107.15	108.84	96.753	1,655,000
2023-03-23	107.14	109.76	106.76	107.88	95.899	1,984,700
2023-03-22	110.29	110.66	106.98	107.07	95.179	1,930,400

← NewerPage 15 of 21 · 1,256 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.