Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	114.87	115.86	113.90	114.77	101.34	2,282,600
2022-12-20	114.99	115.76	113.53	114.26	100.89	1,501,400
2022-12-19	116.15	116.69	114.94	115.52	102.00	1,810,100
2022-12-16	115.71	116.53	115.05	115.96	102.39	2,859,800
2022-12-15	121.22	121.51	116.79	117.08	103.38	2,076,300
2022-12-14	122.79	125.15	121.59	122.67	108.32	2,155,500
2022-12-13	127.39	127.89	122.68	123.32	108.89	1,255,300
2022-12-12	120.00	123.08	119.51	122.97	108.58	1,271,200
2022-12-09	119.73	120.25	119.17	119.51	105.53	1,563,700
2022-12-08	120.72	122.01	119.87	120.16	106.10	1,489,900
2022-12-07	120.97	121.36	119.74	120.44	106.35	932,000
2022-12-06	123.49	123.49	119.95	120.63	106.51	1,198,300
2022-12-05	124.58	125.08	122.59	123.19	108.78	1,415,800
2022-12-02	123.78	126.30	123.68	125.98	111.24	1,291,100
2022-12-01	124.45	126.33	123.71	125.90	111.17	1,466,300
2022-11-30	120.14	124.19	119.64	124.03	109.52	2,628,900
2022-11-29	120.24	121.03	118.72	120.15	106.09	1,217,800
2022-11-28	122.00	122.62	120.09	120.47	106.37	1,524,300
2022-11-25	123.22	123.72	122.67	123.21	108.79	599,600
2022-11-23	122.85	123.67	122.41	123.16	108.75	1,194,900
2022-11-22	122.30	122.95	120.61	122.78	108.41	1,117,900
2022-11-21	120.91	122.28	120.35	121.55	107.33	919,100
2022-11-18	121.09	121.86	119.49	120.83	106.69	1,164,000
2022-11-17	119.30	120.84	118.10	120.22	106.15	1,442,700
2022-11-16	121.99	122.43	120.05	120.49	106.39	1,827,100
2022-11-15	123.66	123.66	120.21	121.67	107.43	1,521,700
2022-11-14	120.76	123.24	120.25	121.19	107.01	1,818,900
2022-11-11	121.62	122.05	119.17	121.01	106.85	2,098,000
2022-11-10	120.41	121.82	118.32	121.38	107.18	2,058,200
2022-11-09	116.79	117.13	115.08	115.24	101.76	1,216,400
2022-11-08	115.20	118.71	114.77	117.05	103.35	1,342,800
2022-11-07	114.38	115.91	113.56	115.38	101.18	1,354,400
2022-11-04	114.10	114.81	111.26	113.76	99.761	1,784,400
2022-11-03	112.91	114.42	111.92	113.04	99.129	1,593,400
2022-11-02	117.91	119.35	114.47	114.50	100.41	1,501,200
2022-11-01	119.06	119.52	116.94	118.06	103.53	1,072,000
2022-10-31	118.75	119.36	117.73	118.31	103.75	1,693,700
2022-10-28	116.24	120.51	116.11	119.79	105.05	1,953,900
2022-10-27	115.94	116.93	115.19	115.76	101.51	1,257,800
2022-10-26	116.62	118.09	114.79	115.39	101.19	1,587,400
2022-10-25	114.30	116.64	114.30	116.48	102.15	2,035,600
2022-10-24	113.68	114.30	112.11	114.15	100.10	1,308,800
2022-10-21	110.88	112.54	109.69	112.16	98.358	1,264,000
2022-10-20	111.86	113.00	110.38	111.06	97.393	1,233,400
2022-10-19	111.97	112.75	110.19	111.45	97.735	1,289,600
2022-10-18	113.73	115.19	112.45	113.38	99.428	1,811,100
2022-10-17	111.57	112.74	111.00	111.95	98.174	1,631,100
2022-10-14	111.41	111.81	108.80	109.19	95.753	1,790,700
2022-10-13	105.79	110.97	105.66	110.27	96.700	1,892,500
2022-10-12	108.52	109.03	107.81	108.00	94.710	1,429,200
2022-10-11	109.69	110.29	107.50	108.34	95.008	1,700,800
2022-10-10	110.17	110.47	108.55	109.88	96.358	1,469,700
2022-10-07	110.58	110.91	108.97	109.59	96.104	2,133,500
2022-10-06	114.64	114.87	111.46	111.69	97.946	2,327,900
2022-10-05	114.66	115.88	112.60	114.59	100.49	2,169,800
2022-10-04	116.61	117.63	114.99	115.39	101.19	2,203,000
2022-10-03	113.27	115.51	112.31	114.86	100.73	1,837,100
2022-09-30	114.15	115.61	112.10	112.21	98.402	2,524,400
2022-09-29	116.46	116.73	111.87	113.39	99.436	2,699,300
2022-09-28	116.63	119.21	112.39	117.38	102.94	3,301,800

← NewerPage 17 of 79 · 4,731 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.