Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	114.22	116.63	113.51	116.36	101.43	1,693,000
2022-06-30	113.33	116.63	113.19	113.87	99.255	2,692,100
2022-06-29	116.20	118.29	112.65	114.85	100.11	3,477,800
2022-06-28	122.68	124.00	119.62	119.88	104.49	2,431,200
2022-06-27	122.33	124.73	122.18	122.66	106.92	2,906,700
2022-06-24	118.30	122.44	117.95	122.43	106.72	2,321,600
2022-06-23	116.73	117.66	115.53	117.31	102.25	1,785,500
2022-06-22	114.89	117.09	114.00	115.63	100.79	1,760,300
2022-06-21	114.21	116.54	114.08	116.28	101.36	1,992,800
2022-06-17	113.80	114.85	110.47	113.00	98.496	4,520,600
2022-06-16	115.69	116.11	112.86	113.81	99.202	2,236,500
2022-06-15	118.08	119.73	116.32	117.95	102.81	1,380,400
2022-06-14	118.04	118.05	116.19	117.47	102.39	1,509,700
2022-06-13	118.12	118.89	116.60	117.21	102.17	1,701,000
2022-06-10	120.96	122.00	119.64	120.63	105.15	1,360,100
2022-06-09	125.16	125.54	122.58	122.60	106.86	1,066,200
2022-06-08	125.99	126.42	124.70	125.60	109.48	1,187,400
2022-06-07	124.62	127.00	123.67	126.75	110.48	1,238,500
2022-06-06	127.04	127.45	125.21	125.93	109.77	1,210,700
2022-06-03	125.43	126.34	124.81	125.81	109.66	1,355,400
2022-06-02	122.78	126.07	122.09	125.95	109.78	1,551,400
2022-06-01	124.20	124.82	121.53	122.26	106.57	1,483,900
2022-05-31	123.53	124.75	122.14	123.83	107.94	2,523,500
2022-05-27	122.47	124.10	122.15	124.08	108.15	1,560,600
2022-05-26	118.69	121.94	118.20	121.20	105.64	1,537,300
2022-05-25	117.08	118.94	116.57	117.99	102.85	1,413,800
2022-05-24	117.51	118.06	115.70	117.84	102.72	1,625,400
2022-05-23	118.15	118.91	116.19	118.21	103.04	1,801,500
2022-05-20	117.37	117.89	114.10	117.33	102.27	2,266,500
2022-05-19	116.70	117.43	115.24	115.84	100.97	2,290,300
2022-05-18	120.39	120.44	117.15	117.44	102.37	1,606,800
2022-05-17	121.77	122.27	120.94	121.62	106.01	1,328,400
2022-05-16	119.24	121.00	118.58	120.06	104.65	1,152,900
2022-05-13	118.91	120.63	118.49	119.69	104.33	1,336,900
2022-05-12	117.45	118.29	115.66	117.93	102.79	2,213,900
2022-05-11	118.08	119.66	117.62	118.22	103.05	2,805,900
2022-05-10	122.33	123.05	118.85	120.13	104.02	2,248,900
2022-05-09	123.16	123.16	119.67	120.27	104.14	2,423,500
2022-05-06	123.57	124.92	122.41	124.16	107.51	1,873,300
2022-05-05	131.38	131.69	123.39	124.59	107.88	2,353,500
2022-05-04	128.59	132.90	127.73	132.47	114.71	1,916,500
2022-05-03	128.24	129.04	127.28	128.55	111.31	1,492,200
2022-05-02	126.89	128.91	125.15	127.65	110.53	1,985,900
2022-04-29	131.99	132.00	126.45	126.73	109.74	1,981,500
2022-04-28	131.87	133.19	130.46	132.40	114.65	1,468,400
2022-04-27	130.69	132.89	130.19	130.69	113.17	1,777,700
2022-04-26	131.46	132.31	129.50	129.51	112.14	2,248,900
2022-04-25	131.51	132.30	128.35	132.25	114.52	2,766,200
2022-04-22	137.72	137.84	131.14	131.35	113.74	2,375,400
2022-04-21	140.12	141.27	137.90	138.32	119.77	1,650,700
2022-04-20	138.51	140.18	138.33	139.63	120.91	1,829,800
2022-04-19	135.94	137.85	134.85	137.46	119.03	2,158,800
2022-04-18	135.91	137.19	134.93	135.75	117.55	1,457,900
2022-04-14	137.89	138.51	136.43	136.69	118.36	1,574,900
2022-04-13	137.15	138.27	136.00	137.89	119.40	1,394,100
2022-04-12	138.03	138.88	136.12	136.59	118.28	1,359,600
2022-04-11	139.70	139.87	136.64	136.84	118.49	1,575,600
2022-04-08	139.01	140.90	138.41	139.29	120.61	2,396,600
2022-04-07	140.37	141.59	139.30	139.84	121.09	3,452,100
2022-04-06	138.98	141.92	138.13	141.23	122.29	2,751,500

← NewerPage 19 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.