Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	130.76	131.39	128.74	128.84	110.90	1,555,500
2022-01-06	131.69	132.50	130.30	130.80	112.59	2,453,300
2022-01-05	133.92	134.71	131.61	131.69	113.36	1,796,200
2022-01-04	134.32	135.88	133.41	134.25	115.56	1,873,400
2022-01-03	136.01	136.85	133.03	134.51	115.79	2,448,300
2021-12-31	136.52	137.29	135.84	136.50	117.50	1,004,200
2021-12-30	137.59	138.97	136.27	136.45	117.46	1,063,300
2021-12-29	135.67	138.09	135.67	137.38	118.26	1,311,800
2021-12-28	136.02	136.90	135.19	135.85	116.94	1,079,100
2021-12-27	134.65	135.85	133.39	135.64	116.76	1,988,800
2021-12-23	134.00	137.20	133.92	134.24	115.55	2,841,700
2021-12-22	129.83	135.46	127.00	133.41	114.84	4,604,200
2021-12-21	124.69	126.75	124.18	126.43	108.83	2,583,400
2021-12-20	122.18	123.87	121.55	123.80	106.57	1,586,100
2021-12-17	124.14	125.55	123.55	123.89	106.64	3,246,000
2021-12-16	125.85	126.43	124.02	124.65	107.30	1,512,400
2021-12-15	122.67	125.52	122.50	125.28	107.84	1,472,200
2021-12-14	123.47	124.23	121.26	122.43	105.39	1,778,300
2021-12-13	124.32	124.96	123.07	124.40	107.08	1,404,900
2021-12-10	122.76	124.29	122.41	124.25	106.95	1,168,400
2021-12-09	123.04	123.46	122.08	122.32	105.29	1,106,800
2021-12-08	123.51	124.18	122.40	123.04	105.91	1,357,700
2021-12-07	122.63	123.99	122.63	123.13	105.99	1,214,600
2021-12-06	120.92	122.25	120.55	121.93	104.96	1,529,700
2021-12-03	120.74	121.29	118.70	119.80	103.12	1,285,300
2021-12-02	118.48	121.35	118.38	120.65	103.85	1,396,800
2021-12-01	120.74	121.48	117.76	117.80	101.40	1,956,700
2021-11-30	123.79	124.00	118.29	119.20	102.61	3,420,300
2021-11-29	123.71	124.44	122.92	123.73	106.51	1,824,600
2021-11-26	124.32	125.18	122.18	122.45	105.40	886,300
2021-11-24	124.89	125.65	124.56	125.08	107.67	1,421,700
2021-11-23	124.07	125.62	123.73	125.47	108.00	1,511,000
2021-11-22	124.86	126.82	124.02	124.38	107.07	1,424,300
2021-11-19	126.17	126.20	124.86	124.99	107.59	1,145,500
2021-11-18	125.82	125.95	124.72	125.51	108.04	773,700
2021-11-17	124.54	125.99	124.33	125.85	108.33	777,900
2021-11-16	124.43	125.91	124.43	125.05	107.64	1,124,400
2021-11-15	124.71	124.95	123.35	124.48	107.15	953,000
2021-11-12	123.71	125.11	123.41	124.60	107.26	729,900
2021-11-11	123.21	123.81	122.74	123.40	106.22	671,700
2021-11-10	123.00	124.01	122.59	123.11	105.97	923,100
2021-11-09	123.19	123.30	121.73	122.97	105.85	1,164,600
2021-11-08	124.91	125.30	122.41	123.19	106.04	1,039,000
2021-11-05	124.71	125.81	124.28	124.63	107.28	1,149,900
2021-11-04	123.29	124.25	122.78	123.74	106.51	952,200
2021-11-03	123.59	123.86	121.61	123.45	106.27	945,800
2021-11-02	122.18	123.45	121.75	123.43	106.25	1,424,800
2021-11-01	123.28	123.28	120.93	121.60	104.67	1,196,600
2021-10-29	123.21	123.85	122.63	123.28	106.12	1,280,300
2021-10-28	122.46	123.59	122.15	123.36	105.62	1,256,900
2021-10-27	123.39	123.96	121.72	122.48	104.87	1,231,600
2021-10-26	123.45	123.98	122.82	123.53	105.77	998,800
2021-10-25	123.35	124.06	123.01	123.18	105.47	910,600
2021-10-22	122.50	124.21	122.43	123.77	105.97	1,197,800
2021-10-21	121.77	122.51	121.25	122.38	104.78	1,067,800
2021-10-20	122.00	122.24	121.29	121.89	104.36	901,200
2021-10-19	120.35	121.84	120.05	121.81	104.29	1,401,300
2021-10-18	118.81	120.21	118.18	120.11	102.84	1,305,900
2021-10-15	118.93	119.48	118.56	119.15	102.02	1,778,900
2021-10-14	118.64	119.04	118.14	118.75	101.67	1,307,700

← NewerPage 21 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.