Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	114.85	115.74	112.12	113.32	99.375	1,981,700
2022-09-26	115.02	115.97	113.55	114.04	100.01	1,855,100
2022-09-23	116.85	117.10	113.44	115.02	100.87	2,098,500
2022-09-22	117.64	118.91	116.35	117.61	103.14	2,137,200
2022-09-21	121.48	121.92	117.88	117.91	103.40	1,948,200
2022-09-20	120.73	120.99	119.17	120.04	105.27	1,312,100
2022-09-19	119.44	121.54	118.91	121.49	106.54	1,067,000
2022-09-16	118.16	120.61	117.24	120.13	105.35	2,133,000
2022-09-15	120.94	121.37	118.44	118.96	104.32	1,285,400
2022-09-14	122.64	122.93	119.94	121.15	106.24	2,066,900
2022-09-13	124.93	125.41	121.81	122.08	107.06	1,979,800
2022-09-12	127.28	128.37	126.86	127.33	111.66	1,109,200
2022-09-09	125.54	127.24	125.07	126.83	111.22	1,524,600
2022-09-08	123.40	125.41	122.36	125.23	109.82	1,392,900
2022-09-07	121.83	124.31	121.63	123.90	108.65	1,359,000
2022-09-06	121.07	122.62	120.03	121.61	106.64	1,352,400
2022-09-02	124.47	125.53	120.29	120.90	106.02	1,759,800
2022-09-01	123.08	124.39	122.25	124.25	108.96	1,359,900
2022-08-31	125.51	125.51	123.04	123.34	108.16	1,598,800
2022-08-30	127.30	127.30	123.92	124.23	108.94	1,559,400
2022-08-29	128.30	128.46	126.96	127.11	111.47	1,430,000
2022-08-26	134.32	134.43	128.56	128.80	112.95	1,966,600
2022-08-25	135.50	135.66	133.46	134.06	117.56	1,522,700
2022-08-24	134.91	135.92	134.64	135.08	118.46	1,142,100
2022-08-23	135.99	136.37	134.83	135.00	118.39	1,024,800
2022-08-22	137.73	137.73	135.42	135.94	119.21	1,314,500
2022-08-19	138.24	138.95	137.48	138.49	121.45	2,748,200
2022-08-18	138.77	139.47	137.97	139.16	122.04	1,068,900
2022-08-17	137.29	138.74	137.04	138.62	121.56	1,445,600
2022-08-16	137.38	138.50	136.88	138.31	121.29	1,092,900
2022-08-15	135.28	138.23	134.66	138.15	121.15	1,501,800
2022-08-12	132.96	135.62	132.73	135.61	118.92	1,824,600
2022-08-11	133.81	134.02	131.92	132.07	115.82	1,280,000
2022-08-10	133.01	133.47	131.81	132.84	116.49	1,171,400
2022-08-09	131.17	131.93	130.44	130.90	114.10	978,100
2022-08-08	130.54	131.54	129.54	130.90	114.10	1,310,000
2022-08-05	127.03	129.80	126.99	129.55	112.92	979,400
2022-08-04	129.00	129.06	127.81	128.57	112.07	764,800
2022-08-03	127.23	129.52	126.56	128.97	112.42	1,154,500
2022-08-02	126.34	127.21	125.31	126.36	110.14	1,416,300
2022-08-01	127.24	128.24	126.00	126.58	110.33	1,472,700
2022-07-29	128.33	129.00	127.49	128.28	111.82	1,525,900
2022-07-28	126.00	128.70	125.48	128.27	111.81	1,234,100
2022-07-27	121.86	126.04	121.51	125.41	109.31	2,095,000
2022-07-26	121.82	122.55	120.75	121.23	105.67	1,633,600
2022-07-25	122.31	122.70	121.00	121.52	105.92	1,499,900
2022-07-22	122.68	124.12	121.63	122.44	106.72	1,483,100
2022-07-21	120.48	122.29	119.78	122.05	106.38	1,429,700
2022-07-20	119.52	121.08	118.88	120.30	104.86	2,138,500
2022-07-19	116.18	119.50	115.68	119.17	103.87	1,703,000
2022-07-18	115.76	116.80	114.01	114.59	99.882	1,377,800
2022-07-15	114.66	115.24	114.06	115.00	100.24	1,613,300
2022-07-14	112.24	113.62	111.17	113.14	98.618	1,240,400
2022-07-13	112.32	114.49	112.20	113.34	98.793	1,350,200
2022-07-12	116.40	117.42	114.31	114.85	100.11	1,266,800
2022-07-11	116.17	116.84	115.26	116.22	101.30	1,110,600
2022-07-08	115.70	117.08	114.68	116.80	101.81	1,294,500
2022-07-07	116.42	117.21	115.66	116.52	101.56	1,548,200
2022-07-06	116.17	117.92	115.16	116.97	101.96	1,910,100
2022-07-05	115.43	115.58	111.72	115.57	100.74	1,427,800

← NewerPage 18 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.