Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	86.190	88.170	85.300	87.280	73.292	3,793,300
2021-01-26	87.260	88.030	86.560	87.330	73.334	1,663,600
2021-01-25	86.600	87.300	85.600	86.960	73.024	2,440,700
2021-01-22	87.230	87.490	86.370	86.870	72.948	1,730,300
2021-01-21	89.020	89.370	87.250	87.550	73.519	1,469,300
2021-01-20	87.800	89.630	87.800	89.320	75.005	1,633,300
2021-01-19	88.690	89.190	88.050	88.340	74.183	1,722,300
2021-01-15	87.560	88.510	86.950	88.370	74.208	1,658,400
2021-01-14	89.660	89.800	87.900	88.070	73.956	1,657,800
2021-01-13	90.280	90.460	89.370	89.560	75.207	2,240,000
2021-01-12	90.780	91.080	89.520	90.720	76.181	1,135,300
2021-01-11	91.540	91.940	90.580	91.000	76.416	1,184,500
2021-01-08	91.470	92.500	91.240	92.020	77.273	1,236,300
2021-01-07	90.990	91.890	90.520	91.530	76.861	1,649,800
2021-01-06	89.990	92.040	89.550	91.150	76.542	1,849,700
2021-01-05	90.440	90.730	89.510	90.020	75.593	1,258,700
2021-01-04	93.210	93.520	89.240	90.360	75.879	2,200,600
2020-12-31	92.300	93.420	91.760	93.180	78.247	1,343,800
2020-12-30	93.330	94.020	91.690	92.140	77.374	1,702,600
2020-12-29	94.990	94.990	92.910	93.140	78.213	923,800
2020-12-28	95.630	95.790	93.750	94.300	79.187	1,192,600
2020-12-24	94.900	95.010	93.380	94.710	79.532	842,200
2020-12-23	99.500	99.950	94.320	94.400	79.271	3,367,400
2020-12-22	96.420	97.190	96.360	96.630	81.144	2,146,700
2020-12-21	95.640	97.170	94.960	96.590	81.110	2,159,800
2020-12-18	96.130	97.130	95.770	96.920	81.387	3,192,000
2020-12-17	94.840	95.750	94.330	95.650	80.321	1,484,400
2020-12-16	93.430	94.840	92.440	94.470	79.330	2,836,600
2020-12-15	91.610	93.550	91.010	93.530	78.541	2,300,500
2020-12-14	92.470	93.180	91.290	91.330	76.693	1,397,000
2020-12-11	91.100	91.890	90.730	91.820	77.105	1,738,800
2020-12-10	92.430	92.590	91.200	91.340	76.702	1,888,100
2020-12-09	93.310	93.620	92.550	93.220	78.280	1,518,700
2020-12-08	93.720	93.770	92.720	93.330	78.373	1,003,600
2020-12-07	93.930	94.230	93.140	93.550	78.558	1,458,800
2020-12-04	93.580	94.550	92.980	94.470	79.330	1,663,700
2020-12-03	92.350	93.760	92.350	93.300	78.348	953,200
2020-12-02	93.530	93.620	92.280	92.820	77.945	1,417,200
2020-12-01	93.740	93.960	93.010	93.580	78.583	1,369,000
2020-11-30	93.010	93.370	91.700	93.150	78.222	1,847,800
2020-11-27	93.060	93.600	92.750	93.370	78.406	557,000
2020-11-25	94.000	94.000	92.590	93.120	78.196	921,800
2020-11-24	92.380	93.810	91.620	93.730	78.709	1,716,600
2020-11-23	91.520	92.140	90.890	91.970	77.231	1,697,500
2020-11-20	92.070	92.070	90.590	90.640	76.114	1,230,500
2020-11-19	91.690	92.220	90.900	92.080	77.323	1,166,600
2020-11-18	92.380	93.090	91.820	91.900	77.172	1,593,900
2020-11-17	92.090	92.640	91.520	92.500	77.676	1,584,500
2020-11-16	92.460	93.320	91.980	93.130	78.205	1,378,200
2020-11-13	91.110	91.990	90.440	91.870	77.147	905,000
2020-11-12	91.650	91.970	89.860	90.390	75.904	1,205,200
2020-11-11	91.790	92.160	90.850	91.550	76.878	1,073,900
2020-11-10	89.440	92.690	89.440	91.290	76.660	1,596,700
2020-11-09	93.260	94.950	90.550	90.590	76.072	2,402,700
2020-11-06	86.840	88.380	86.540	88.020	73.914	1,146,100
2020-11-05	87.120	87.840	86.110	86.600	72.721	1,477,600
2020-11-04	89.320	89.480	85.320	85.490	71.789	2,410,700
2020-11-03	83.990	87.080	83.990	86.540	72.671	1,623,600
2020-11-02	83.190	84.120	82.410	83.300	69.950	1,446,600
2020-10-30	81.120	82.340	81.040	82.250	69.069	1,864,900

← NewerPage 25 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.