Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	72.940	73.570	72.560	72.720	60.607	1,453,400
2020-08-04	72.440	73.070	72.340	72.610	60.515	1,974,900
2020-08-03	71.870	73.050	71.470	72.760	60.640	1,902,500
2020-07-31	71.560	71.930	70.380	71.920	59.940	2,925,400
2020-07-30	72.600	72.680	71.710	72.350	59.782	2,005,900
2020-07-29	72.780	73.600	72.130	73.550	60.773	2,300,900
2020-07-28	72.600	73.520	72.380	73.140	60.434	1,994,300
2020-07-27	71.910	72.690	71.780	72.590	59.980	1,885,500
2020-07-24	73.110	73.360	71.560	72.190	59.649	1,744,800
2020-07-23	73.660	74.470	72.870	73.170	60.459	1,437,300
2020-07-22	73.380	74.140	73.240	73.830	61.004	1,388,300
2020-07-21	73.680	74.240	72.950	73.330	60.591	1,359,500
2020-07-20	73.110	73.730	72.510	73.360	60.616	1,384,300
2020-07-17	73.220	73.670	72.470	73.490	60.723	1,520,200
2020-07-16	73.170	73.480	72.170	72.740	60.104	1,391,200
2020-07-15	72.270	73.750	72.270	73.530	60.757	1,994,000
2020-07-14	69.990	71.980	69.960	71.870	59.385	2,195,700
2020-07-13	73.670	73.840	71.450	71.630	59.187	2,057,800
2020-07-10	72.960	73.420	72.220	73.300	60.566	1,373,400
2020-07-09	74.640	74.970	72.010	72.880	60.219	1,923,600
2020-07-08	74.550	75.740	74.010	74.550	61.599	2,625,100
2020-07-07	77.230	77.500	73.870	73.940	61.095	4,185,800
2020-07-06	78.740	78.780	77.560	77.780	64.268	3,007,900
2020-07-02	77.180	77.580	76.130	76.590	63.285	1,734,000
2020-07-01	75.780	76.710	75.490	76.300	63.045	2,169,400
2020-06-30	73.600	76.270	73.300	75.750	62.591	2,867,900
2020-06-29	72.630	73.910	72.030	73.720	60.914	2,668,800
2020-06-26	72.620	73.320	71.360	71.790	59.319	3,689,200
2020-06-25	71.150	73.350	71.040	73.050	60.360	1,732,100
2020-06-24	73.550	73.860	71.130	71.460	59.046	1,767,000
2020-06-23	75.130	75.130	74.040	74.180	61.294	1,613,900
2020-06-22	73.260	74.630	72.960	74.250	61.351	1,211,700
2020-06-19	76.530	77.180	73.420	73.970	61.120	6,158,300
2020-06-18	75.180	76.520	74.920	75.530	62.409	2,533,400
2020-06-17	76.870	76.930	75.770	75.950	62.756	1,250,000
2020-06-16	77.100	78.070	75.440	76.460	63.178	1,960,800
2020-06-15	71.820	75.560	71.680	75.050	62.012	1,834,200
2020-06-12	74.230	74.960	72.210	73.760	60.947	1,856,500
2020-06-11	76.260	76.550	72.510	72.560	59.955	2,140,800
2020-06-10	78.280	78.280	76.670	77.290	63.863	1,704,100
2020-06-09	79.460	79.600	77.700	77.830	64.310	1,604,100
2020-06-08	80.110	80.630	79.260	80.320	66.367	1,848,600
2020-06-05	76.370	80.640	76.370	80.050	66.144	3,389,600
2020-06-04	74.260	74.500	73.360	74.190	61.302	1,973,600
2020-06-03	73.680	75.000	73.260	74.790	61.798	1,523,200
2020-06-02	72.130	73.230	71.660	73.220	60.500	1,577,100
2020-06-01	72.090	72.850	71.820	71.950	59.451	1,628,000
2020-05-29	71.870	72.600	70.730	72.280	59.724	3,300,400
2020-05-28	71.750	73.000	71.270	72.080	59.558	2,996,000
2020-05-27	69.980	71.090	69.160	71.060	58.716	2,217,800
2020-05-26	69.270	69.620	68.390	69.330	57.286	3,085,900
2020-05-22	67.210	67.740	66.740	67.580	55.840	1,387,400
2020-05-21	67.400	67.830	66.770	67.400	55.691	1,977,100
2020-05-20	66.620	67.910	65.990	67.810	56.030	2,158,400
2020-05-19	65.900	68.340	65.270	65.600	54.204	3,509,900
2020-05-18	65.290	66.620	64.980	66.330	54.807	3,259,100
2020-05-15	60.350	63.470	60.000	63.430	52.411	4,548,800
2020-05-14	61.080	63.170	60.150	63.130	52.163	3,048,700
2020-05-13	63.940	64.360	61.340	61.910	50.643	3,205,800
2020-05-12	66.430	66.880	63.890	64.030	52.377	2,329,000

← NewerPage 27 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.