Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	139.56	141.92	138.52	139.25	120.58	2,723,900
2022-04-04	139.26	139.61	137.20	139.31	120.63	2,742,100
2022-04-01	136.77	138.92	135.35	138.87	120.25	2,305,800
2022-03-31	137.91	140.67	136.41	136.47	118.17	3,185,600
2022-03-30	132.00	137.56	128.50	136.89	118.54	2,875,100
2022-03-29	130.76	132.76	130.15	132.53	114.76	2,631,200
2022-03-28	128.64	130.24	128.06	129.87	112.46	1,812,700
2022-03-25	127.95	128.95	126.72	128.71	111.45	1,213,400
2022-03-24	126.30	127.77	125.31	127.74	110.61	1,125,900
2022-03-23	126.84	126.84	125.28	125.38	108.57	1,562,800
2022-03-22	126.72	128.02	126.22	127.45	110.36	1,398,400
2022-03-21	127.45	127.91	125.10	126.66	109.68	1,605,300
2022-03-18	125.69	128.60	124.77	128.13	110.95	3,561,600
2022-03-17	124.37	125.70	123.54	125.62	108.78	1,414,100
2022-03-16	122.39	124.67	121.28	124.55	107.85	1,450,000
2022-03-15	120.93	121.91	118.93	121.82	105.49	1,321,800
2022-03-14	120.78	121.72	119.13	119.89	103.81	1,116,400
2022-03-11	123.11	124.47	120.46	120.59	104.42	1,071,000
2022-03-10	120.39	122.53	118.56	122.19	105.81	1,317,600
2022-03-09	120.67	122.72	119.50	122.30	105.90	1,679,600
2022-03-08	121.68	123.67	118.25	118.43	102.55	1,958,000
2022-03-07	123.55	124.83	121.92	122.41	106.00	2,234,000
2022-03-04	119.76	123.97	118.55	123.58	107.01	1,967,800
2022-03-03	121.54	121.98	119.99	120.42	104.27	1,433,500
2022-03-02	118.20	120.89	117.99	120.38	104.24	1,332,600
2022-03-01	118.88	119.55	116.84	117.55	101.79	1,468,500
2022-02-28	117.25	119.37	116.85	119.06	103.10	1,689,300
2022-02-25	115.96	118.69	115.53	118.64	102.73	1,259,700
2022-02-24	111.64	115.99	111.39	115.79	100.26	2,456,500
2022-02-23	116.17	116.77	113.34	113.61	98.377	1,743,000
2022-02-22	115.31	116.78	114.65	115.59	100.09	1,746,800
2022-02-18	115.94	117.08	115.27	115.84	100.31	1,453,000
2022-02-17	119.10	119.43	116.15	116.35	100.75	1,897,900
2022-02-16	119.73	120.66	118.25	120.02	103.93	2,175,200
2022-02-15	119.66	120.15	118.83	120.11	104.01	1,774,600
2022-02-14	118.96	119.34	117.30	118.48	102.59	2,687,400
2022-02-11	119.58	121.22	118.66	118.91	102.97	2,084,800
2022-02-10	121.42	122.94	119.85	120.37	104.23	2,448,900
2022-02-09	122.41	124.30	121.84	124.12	107.48	2,164,300
2022-02-08	119.76	121.28	119.12	121.02	104.79	1,569,600
2022-02-07	120.00	120.71	119.07	119.97	103.88	1,386,600
2022-02-04	118.26	120.40	117.15	119.91	103.83	1,892,500
2022-02-03	118.95	120.07	118.54	118.86	102.92	2,009,900
2022-02-02	117.44	120.44	117.44	120.11	104.01	2,065,100
2022-02-01	117.08	118.39	116.51	118.10	102.26	2,017,400
2022-01-31	114.43	118.13	113.86	117.76	101.97	2,127,600
2022-01-28	111.01	115.35	109.87	115.33	99.866	2,813,500
2022-01-27	114.35	115.06	110.55	111.60	96.065	2,966,200
2022-01-26	119.61	119.88	112.77	113.57	97.761	3,430,500
2022-01-25	118.82	120.48	117.00	118.77	102.24	2,318,100
2022-01-24	118.16	120.21	115.30	120.09	103.37	3,432,700
2022-01-21	121.30	122.02	118.63	118.67	102.15	2,268,000
2022-01-20	120.92	124.03	120.66	120.99	104.15	1,898,100
2022-01-19	123.45	124.45	121.16	121.27	104.39	1,714,100
2022-01-18	122.88	124.08	122.10	123.03	105.90	1,887,900
2022-01-14	125.58	126.72	124.15	125.00	107.60	1,602,300
2022-01-13	128.45	128.93	126.39	126.63	109.00	1,459,300
2022-01-12	129.99	129.99	127.43	128.28	110.42	1,213,900
2022-01-11	128.05	129.00	125.91	128.77	110.84	1,847,800
2022-01-10	127.90	127.90	125.36	126.58	108.96	2,127,600

← NewerPage 20 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.