Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	108.21	109.88	107.84	109.70	97.517	2,174,400
2023-03-17	108.67	109.31	107.30	107.53	95.588	7,237,500
2023-03-16	106.81	108.91	106.17	108.67	96.602	1,583,000
2023-03-15	107.31	107.80	106.29	107.00	95.117	1,992,900
2023-03-14	109.50	110.19	106.85	108.24	96.219	1,885,300
2023-03-13	107.28	110.54	106.78	108.33	96.299	1,906,600
2023-03-10	110.57	110.85	107.60	107.83	95.855	1,901,200
2023-03-09	113.27	113.36	110.96	111.05	98.717	1,279,100
2023-03-08	112.00	113.12	111.53	112.69	100.18	1,128,000
2023-03-07	113.08	113.25	111.58	112.09	99.642	2,161,400
2023-03-06	112.89	113.63	112.62	113.13	100.57	1,212,600
2023-03-03	112.29	113.01	111.59	112.73	100.21	1,694,900
2023-03-02	110.02	112.35	110.02	112.10	99.651	1,427,600
2023-03-01	110.24	110.84	108.97	110.70	98.406	1,925,600
2023-02-28	110.66	111.67	110.35	110.40	98.140	1,691,900
2023-02-27	111.80	112.30	110.58	110.99	98.664	1,164,800
2023-02-24	109.91	111.26	109.45	110.98	98.655	1,569,900
2023-02-23	111.04	111.82	110.33	111.32	98.957	1,266,900
2023-02-22	111.67	112.33	110.56	110.68	98.388	1,219,200
2023-02-21	113.43	113.78	111.43	111.52	99.135	1,775,500
2023-02-17	114.25	115.28	113.89	114.75	102.01	1,220,300
2023-02-16	113.72	115.51	113.44	114.66	101.93	1,263,500
2023-02-15	113.63	115.33	113.05	115.23	102.43	1,415,900
2023-02-14	115.18	115.75	113.00	113.94	101.29	1,246,200
2023-02-13	114.30	115.58	114.18	115.51	102.68	1,295,700
2023-02-10	113.00	114.72	113.00	114.22	101.54	1,571,800
2023-02-09	116.14	116.23	113.37	113.75	101.12	1,890,200
2023-02-08	116.02	116.82	114.64	114.93	102.17	2,081,000
2023-02-07	116.02	118.39	115.54	117.87	104.08	1,128,300
2023-02-06	117.37	118.29	116.45	116.66	103.01	1,102,100
2023-02-03	118.85	120.14	116.92	118.58	104.70	1,791,700
2023-02-02	118.60	120.92	117.78	120.60	106.49	2,475,700
2023-02-01	115.64	118.49	115.01	117.71	103.94	1,535,700
2023-01-31	115.15	115.87	113.81	115.86	102.30	1,564,900
2023-01-30	112.76	115.52	112.63	114.69	101.27	2,798,200
2023-01-27	114.18	114.70	112.65	113.03	99.804	2,257,700
2023-01-26	116.19	116.50	114.74	115.10	101.63	1,679,100
2023-01-25	116.44	116.47	112.38	115.62	102.09	2,335,300
2023-01-24	119.90	120.14	117.93	118.62	104.74	1,332,300
2023-01-23	117.78	120.96	117.07	119.99	105.95	1,599,300
2023-01-20	115.67	118.53	114.71	117.93	104.13	1,987,600
2023-01-19	116.91	117.20	115.41	115.52	102.00	1,122,000
2023-01-18	118.64	119.27	117.17	117.23	103.51	1,809,800
2023-01-17	118.89	120.11	117.94	118.42	104.56	2,157,200
2023-01-13	119.66	120.69	119.28	120.31	106.23	1,237,700
2023-01-12	119.49	120.09	118.75	119.85	105.83	1,373,000
2023-01-11	118.08	119.78	117.17	119.68	105.68	1,579,200
2023-01-10	117.23	117.95	115.86	117.31	103.58	1,112,400
2023-01-09	117.35	119.04	117.13	117.41	103.67	1,484,200
2023-01-06	115.59	117.98	114.98	117.45	103.71	1,257,900
2023-01-05	116.39	116.44	113.70	114.36	100.98	1,352,300
2023-01-04	116.95	118.19	115.78	117.07	103.37	1,475,200
2023-01-03	116.64	116.82	114.88	115.81	102.26	1,792,600
2022-12-30	115.82	116.11	113.97	115.56	102.04	1,060,900
2022-12-29	114.85	117.07	114.54	116.46	102.83	1,372,400
2022-12-28	115.08	116.20	114.38	114.43	101.04	1,590,000
2022-12-27	115.86	116.04	114.27	115.13	101.66	1,494,900
2022-12-23	112.74	116.24	112.42	116.01	102.44	2,503,100
2022-12-22	111.00	112.22	108.00	112.18	99.053	4,399,900
2022-12-21	114.87	115.86	113.90	114.77	101.34	2,282,600

← NewerPage 16 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.