Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	98.440	99.650	97.980	99.230	83.911	1,277,100
2021-04-22	97.800	98.950	97.600	98.280	83.108	1,627,800
2021-04-21	97.870	98.460	97.220	98.220	83.057	1,222,800
2021-04-20	96.860	97.690	96.500	97.510	82.457	1,301,300
2021-04-19	97.220	97.310	95.910	96.430	81.543	1,998,000
2021-04-16	96.600	97.600	96.170	97.500	82.448	1,782,000
2021-04-15	97.140	97.390	96.080	96.310	81.442	1,747,600
2021-04-14	96.180	97.250	95.360	96.750	81.814	1,411,600
2021-04-13	95.750	96.560	95.010	96.280	81.417	1,767,900
2021-04-12	96.570	96.690	95.260	95.850	81.053	1,751,900
2021-04-09	96.120	96.530	95.170	96.360	81.484	1,454,700
2021-04-08	95.630	96.460	95.000	96.040	81.214	2,178,100
2021-04-07	95.370	96.830	94.540	94.810	80.174	2,520,200
2021-04-06	95.010	95.790	92.740	95.420	80.689	4,126,500
2021-04-05	99.650	101.15	99.460	100.36	84.867	2,382,800
2021-04-01	97.440	99.030	97.440	98.760	83.514	2,234,800
2021-03-31	99.230	99.820	97.840	98.020	82.888	2,176,100
2021-03-30	100.03	100.48	98.270	99.230	83.911	1,547,800
2021-03-29	100.59	100.90	99.090	100.28	84.799	1,538,800
2021-03-26	98.120	101.01	97.860	100.82	85.256	1,904,100
2021-03-25	97.110	98.550	96.560	98.310	83.133	1,701,500
2021-03-24	96.290	98.530	95.840	96.960	81.992	1,984,700
2021-03-23	96.590	97.060	95.610	96.150	81.307	1,486,700
2021-03-22	95.570	96.760	95.390	96.580	81.670	1,696,800
2021-03-19	97.570	97.750	95.760	95.840	81.045	7,898,700
2021-03-18	96.900	98.350	95.910	97.290	82.271	1,761,400
2021-03-17	97.510	98.640	96.760	97.980	82.854	2,018,100
2021-03-16	97.880	98.520	97.340	98.040	82.905	2,034,600
2021-03-15	95.180	97.820	95.180	97.750	82.660	1,431,200
2021-03-12	94.740	95.340	94.280	95.250	80.546	1,527,400
2021-03-11	95.180	96.340	94.950	95.160	80.470	1,438,200
2021-03-10	94.620	95.370	94.250	94.700	80.081	2,162,500
2021-03-09	94.400	95.530	93.640	94.550	79.954	2,071,000
2021-03-08	91.290	94.500	90.170	93.200	78.812	2,017,800
2021-03-05	90.270	92.470	89.280	92.120	77.899	2,375,000
2021-03-04	90.430	91.480	88.690	89.310	75.523	2,246,800
2021-03-03	91.530	91.950	90.350	90.480	76.512	1,512,400
2021-03-02	92.690	93.200	91.650	92.140	77.916	1,515,400
2021-03-01	92.000	93.700	91.210	92.750	78.432	1,571,500
2021-02-26	91.110	92.000	90.320	91.070	77.011	2,407,300
2021-02-25	93.010	93.800	91.010	91.410	77.298	2,125,000
2021-02-24	90.040	93.700	89.410	93.360	78.947	2,070,500
2021-02-23	90.140	91.710	89.480	90.880	76.850	2,198,500
2021-02-22	89.940	91.330	89.120	90.390	76.436	2,037,100
2021-02-19	90.680	91.550	89.860	90.250	76.318	1,746,900
2021-02-18	88.880	92.090	88.710	91.280	77.189	2,238,400
2021-02-17	88.200	89.380	87.670	89.180	75.413	2,448,400
2021-02-16	89.340	89.610	88.250	88.800	75.091	2,311,100
2021-02-12	90.240	90.240	88.810	89.400	75.599	1,482,600
2021-02-11	90.810	91.100	90.020	90.290	76.351	1,177,000
2021-02-10	91.510	91.510	90.400	90.450	76.487	971,700
2021-02-09	91.660	91.680	90.780	90.890	76.859	1,394,900
2021-02-08	90.630	91.890	90.530	91.710	77.552	1,106,400
2021-02-05	92.000	92.200	91.350	91.630	77.485	1,217,100
2021-02-04	90.300	91.610	89.940	91.580	77.442	1,181,800
2021-02-03	90.540	90.540	89.120	89.950	76.064	1,516,600
2021-02-02	89.820	91.040	88.900	90.530	76.554	1,686,700
2021-02-01	87.770	90.010	86.890	89.300	75.514	1,861,500
2021-01-29	87.990	87.990	86.240	87.320	73.840	2,248,500
2021-01-28	88.030	90.130	87.900	89.090	74.812	3,323,700

← NewerPage 24 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.