Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	117.80	118.07	116.10	117.46	100.57	1,145,800
2021-10-12	117.08	118.46	117.05	117.33	100.46	1,010,600
2021-10-11	118.56	118.56	117.32	117.34	100.47	1,059,500
2021-10-08	119.00	119.23	118.07	118.67	101.60	1,099,800
2021-10-07	119.26	119.38	117.86	118.64	101.58	1,397,300
2021-10-06	116.34	118.16	116.05	118.04	101.06	1,516,800
2021-10-05	113.50	117.31	113.37	116.83	100.03	1,848,100
2021-10-04	114.81	116.28	114.15	115.01	98.470	2,270,300
2021-10-01	113.34	115.55	111.35	115.15	98.590	2,182,300
2021-09-30	113.99	114.65	111.10	112.45	96.279	4,219,400
2021-09-29	106.75	108.68	106.61	107.85	92.340	1,714,800
2021-09-28	107.77	108.17	106.55	106.73	91.381	1,443,000
2021-09-27	109.56	109.84	108.64	108.77	93.128	1,273,400
2021-09-24	109.88	110.35	109.38	109.98	94.164	1,055,200
2021-09-23	109.48	110.74	109.36	110.31	94.446	1,072,300
2021-09-22	108.50	109.75	108.06	109.37	93.642	1,610,600
2021-09-21	108.90	108.90	107.73	108.50	92.897	1,420,200
2021-09-20	107.60	108.71	107.35	108.38	92.794	1,947,200
2021-09-17	109.53	109.53	107.92	108.78	93.136	3,614,300
2021-09-16	109.65	109.99	109.12	109.37	93.642	1,134,100
2021-09-15	109.66	110.41	109.26	109.71	93.933	1,285,000
2021-09-14	110.08	110.68	109.49	109.66	93.890	1,518,300
2021-09-13	111.11	111.70	108.88	109.45	93.710	1,442,600
2021-09-10	111.39	111.71	110.19	110.30	94.438	1,257,600
2021-09-09	112.40	112.82	111.26	111.32	95.311	853,700
2021-09-08	111.16	112.13	111.05	112.09	95.970	1,214,900
2021-09-07	113.38	113.38	111.11	111.29	95.285	963,300
2021-09-03	113.31	113.96	113.02	113.60	97.263	740,400
2021-09-02	113.89	114.16	113.29	113.72	97.366	1,089,100
2021-09-01	114.69	114.72	112.58	113.62	97.280	1,554,700
2021-08-31	114.90	114.94	113.81	114.47	98.008	1,440,700
2021-08-30	114.50	115.12	114.29	114.52	98.051	734,100
2021-08-27	113.52	114.69	113.43	114.37	97.922	1,264,900
2021-08-26	114.36	114.67	113.05	113.39	97.083	1,754,100
2021-08-25	114.05	114.96	113.96	114.23	97.803	993,100
2021-08-24	115.48	115.69	114.18	114.29	97.854	1,168,300
2021-08-23	115.72	116.13	115.11	115.47	98.864	1,531,900
2021-08-20	115.32	115.64	114.75	115.42	98.821	1,567,800
2021-08-19	114.24	115.57	114.03	115.26	98.684	1,338,000
2021-08-18	116.74	117.32	114.55	114.71	98.214	1,071,900
2021-08-17	117.66	117.85	116.45	117.04	100.21	1,023,800
2021-08-16	116.98	118.22	116.45	118.19	101.19	950,600
2021-08-13	116.49	117.38	116.31	117.17	100.32	822,900
2021-08-12	116.53	116.87	116.24	116.51	99.755	797,800
2021-08-11	116.11	117.11	115.80	116.76	99.969	992,000
2021-08-10	115.17	115.94	114.73	115.87	99.207	972,500
2021-08-09	114.94	115.95	114.42	115.18	98.616	953,200
2021-08-06	115.00	115.66	114.66	115.41	98.813	1,036,500
2021-08-05	114.75	115.45	114.14	115.30	98.719	1,036,400
2021-08-04	114.59	114.86	113.64	114.26	97.828	1,081,400
2021-08-03	113.37	114.96	112.29	114.80	98.291	1,131,000
2021-08-02	114.14	114.88	113.15	113.24	96.955	1,140,100
2021-07-30	112.68	114.01	112.68	113.82	97.452	1,290,000
2021-07-29	113.25	114.15	112.99	113.63	96.724	921,900
2021-07-28	112.84	113.16	112.13	112.77	95.992	1,130,200
2021-07-27	112.84	113.91	112.15	113.22	96.375	1,231,900
2021-07-26	112.24	112.72	111.69	112.68	95.915	1,328,900
2021-07-23	111.12	112.50	110.86	112.25	95.549	1,271,800
2021-07-22	111.46	111.76	110.09	110.94	94.434	1,020,500
2021-07-21	110.66	111.47	109.76	111.39	94.817	1,947,800

← NewerPage 22 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.