Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	109.90	111.39	109.53	110.46	94.025	2,460,400
2021-07-19	111.05	111.65	108.73	109.41	93.132	2,167,900
2021-07-16	112.99	113.11	111.76	111.85	95.209	4,006,100
2021-07-15	112.38	112.95	112.09	112.67	95.907	1,982,300
2021-07-14	111.93	112.57	111.59	112.33	95.617	1,092,000
2021-07-13	111.93	112.38	111.20	111.63	95.021	1,292,200
2021-07-12	111.90	112.26	111.05	111.67	95.055	1,452,000
2021-07-09	109.60	112.13	109.60	111.90	95.251	1,562,600
2021-07-08	110.91	111.49	108.89	110.22	93.821	2,370,300
2021-07-07	108.89	109.98	108.74	109.81	93.472	1,879,300
2021-07-06	109.37	109.37	107.43	108.57	92.417	1,509,800
2021-07-02	109.18	109.29	107.65	108.73	92.553	1,660,500
2021-07-01	106.98	108.63	106.98	108.47	92.332	1,387,700
2021-06-30	107.64	108.08	106.83	107.30	91.336	2,102,200
2021-06-29	106.77	108.23	106.71	107.54	91.540	1,481,900
2021-06-28	106.02	107.28	105.55	106.91	91.004	2,161,800
2021-06-25	105.27	106.21	104.01	105.61	89.897	3,146,100
2021-06-24	104.18	104.55	103.34	104.28	88.765	1,465,900
2021-06-23	103.66	103.74	102.58	103.45	88.058	1,484,300
2021-06-22	103.43	104.14	102.87	103.63	88.212	1,810,900
2021-06-21	102.60	103.90	102.05	103.66	88.237	988,700
2021-06-18	102.99	103.60	101.73	102.02	86.841	2,246,500
2021-06-17	103.71	104.82	103.48	104.24	88.731	881,200
2021-06-16	104.61	104.75	103.07	103.82	88.373	1,007,300
2021-06-15	104.66	104.67	103.76	104.34	88.816	1,378,900
2021-06-14	104.83	104.98	103.03	104.49	88.944	1,037,200
2021-06-11	104.82	105.17	104.43	105.00	89.378	901,100
2021-06-10	103.70	105.12	103.46	104.79	89.199	2,655,000
2021-06-09	103.49	104.23	103.12	103.58	88.169	811,500
2021-06-08	102.00	103.32	101.93	103.03	87.701	933,300
2021-06-07	102.62	102.99	101.38	101.75	86.611	1,205,800
2021-06-04	102.66	102.85	101.99	102.56	87.301	1,069,000
2021-06-03	101.06	102.18	100.69	101.86	86.705	925,100
2021-06-02	100.18	102.39	99.880	101.88	86.722	1,262,800
2021-06-01	101.26	102.13	100.48	100.99	85.964	924,400
2021-05-28	100.86	101.70	100.86	101.14	86.092	1,041,100
2021-05-27	100.73	101.35	100.30	100.88	85.871	1,223,200
2021-05-26	100.74	101.27	100.17	100.59	85.624	1,433,400
2021-05-25	102.07	102.07	100.88	101.09	86.050	1,134,200
2021-05-24	101.49	102.19	101.12	101.89	86.731	1,993,200
2021-05-21	101.05	101.79	100.37	100.75	85.760	2,646,500
2021-05-20	98.650	101.10	98.410	100.62	85.649	1,609,800
2021-05-19	98.410	98.950	97.230	98.890	84.177	1,738,600
2021-05-18	99.950	99.970	99.040	99.100	84.356	1,468,600
2021-05-17	99.780	100.11	99.230	99.850	84.994	971,000
2021-05-14	99.200	100.44	98.780	100.11	85.215	1,027,000
2021-05-13	96.800	99.030	96.500	98.530	83.870	1,261,200
2021-05-12	97.870	98.500	96.120	96.340	82.006	1,769,800
2021-05-11	99.320	99.780	98.120	99.030	84.296	1,450,400
2021-05-10	101.15	102.61	100.40	100.44	84.934	2,348,900
2021-05-07	101.64	101.71	99.890	101.01	85.416	1,406,000
2021-05-06	100.78	101.65	100.21	101.59	85.907	1,518,100
2021-05-05	101.03	101.05	99.500	100.38	84.884	1,651,900
2021-05-04	98.650	100.85	98.330	100.78	85.222	2,181,400
2021-05-03	98.440	99.540	97.830	99.060	83.767	1,265,800
2021-04-30	98.910	99.200	97.240	97.490	82.440	2,380,200
2021-04-29	98.400	99.760	97.800	99.350	84.013	1,590,300
2021-04-28	99.130	99.140	97.450	97.850	82.744	1,759,400
2021-04-27	98.510	99.220	98.130	99.120	83.818	1,191,500
2021-04-26	99.070	99.780	98.540	98.850	83.590	1,026,700

← NewerPage 23 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.