Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	79.860	83.210	79.630	82.450	68.716	1,477,000
2020-10-28	80.580	81.760	79.950	80.150	66.799	1,598,300
2020-10-27	82.630	83.180	81.770	81.930	68.282	957,700
2020-10-26	83.550	84.010	81.800	82.480	68.741	1,389,600
2020-10-23	84.560	85.120	84.060	85.030	70.866	1,203,800
2020-10-22	82.700	84.200	82.260	83.990	69.999	1,168,200
2020-10-21	82.340	83.180	82.000	82.620	68.858	1,186,900
2020-10-20	82.410	83.350	81.660	82.280	68.574	991,300
2020-10-19	83.810	84.310	81.630	81.930	68.282	1,401,900
2020-10-16	83.760	84.650	83.390	83.730	69.783	1,346,100
2020-10-15	83.460	83.970	82.580	83.280	69.408	1,315,200
2020-10-14	83.270	84.740	83.080	84.340	70.291	1,808,200
2020-10-13	83.340	83.670	82.580	83.000	69.174	1,559,200
2020-10-12	83.220	83.650	82.410	83.010	69.183	1,799,400
2020-10-09	82.540	82.980	81.580	82.400	68.674	1,359,500
2020-10-08	82.000	83.500	81.560	82.070	68.399	1,855,700
2020-10-07	80.430	81.160	80.170	80.520	67.107	1,941,200
2020-10-06	80.680	82.850	79.070	79.430	66.199	3,443,300
2020-10-05	80.140	81.790	79.970	81.450	67.882	2,556,400
2020-10-02	78.010	79.990	78.000	79.430	66.199	1,613,300
2020-10-01	80.110	80.950	78.700	79.350	66.132	1,509,700
2020-09-30	79.260	80.440	79.030	79.770	66.482	2,044,000
2020-09-29	79.540	80.030	78.900	79.170	65.982	1,687,200
2020-09-28	78.770	79.830	78.770	79.580	66.324	1,579,900
2020-09-25	75.490	77.950	75.320	77.700	64.757	1,328,400
2020-09-24	75.730	76.850	75.080	75.910	63.265	1,356,200
2020-09-23	77.920	78.070	75.690	76.070	63.399	1,974,300
2020-09-22	77.180	77.770	76.540	77.600	64.674	1,235,300
2020-09-21	77.570	77.770	75.610	76.750	63.965	1,617,600
2020-09-18	79.770	79.930	77.910	78.590	65.499	2,650,400
2020-09-17	78.070	79.770	78.000	79.520	66.274	2,068,200
2020-09-16	79.230	80.520	79.140	79.750	66.466	2,082,700
2020-09-15	77.880	79.380	77.860	78.910	65.766	1,599,000
2020-09-14	75.890	77.970	75.600	77.620	64.690	2,085,600
2020-09-11	75.590	75.990	74.500	74.990	62.498	1,566,900
2020-09-10	75.890	76.880	75.030	75.300	62.757	2,209,600
2020-09-09	74.780	76.490	74.160	75.780	63.157	1,455,200
2020-09-08	74.550	75.320	74.100	74.290	61.915	2,667,500
2020-09-04	76.560	77.190	75.150	76.060	63.390	1,823,000
2020-09-03	78.160	78.280	75.710	76.340	63.624	2,279,700
2020-09-02	76.670	78.280	76.500	78.010	65.015	1,423,300
2020-09-01	76.240	76.350	75.520	76.260	63.557	1,267,700
2020-08-31	76.760	77.150	76.160	76.470	63.732	1,524,400
2020-08-28	76.710	77.420	76.130	77.310	64.432	1,115,200
2020-08-27	76.480	77.000	75.970	76.540	63.790	1,337,300
2020-08-26	75.550	76.230	75.060	75.840	63.207	1,448,600
2020-08-25	75.680	76.190	75.450	75.850	63.215	1,379,400
2020-08-24	74.240	75.570	73.920	75.520	62.940	1,108,900
2020-08-21	73.960	73.980	73.130	73.910	61.598	1,214,300
2020-08-20	73.810	74.310	73.600	74.040	61.707	1,068,900
2020-08-19	74.720	74.930	74.010	74.140	61.790	1,168,300
2020-08-18	74.510	75.000	74.030	74.500	62.090	1,036,000
2020-08-17	74.440	75.460	74.050	74.450	62.048	1,035,200
2020-08-14	74.230	74.710	73.900	74.310	61.932	817,100
2020-08-13	74.060	75.050	73.870	74.470	62.065	1,057,000
2020-08-12	74.430	74.700	73.830	74.130	61.782	1,641,000
2020-08-11	74.910	75.750	73.760	73.950	61.632	1,979,300
2020-08-10	73.200	74.430	73.060	74.390	61.998	1,572,100
2020-08-07	72.530	73.660	72.370	73.450	61.215	1,469,900
2020-08-06	72.470	72.940	71.970	72.590	60.498	1,866,800

← NewerPage 26 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.