Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	66.430	66.880	63.890	64.030	52.377	2,329,000
2020-05-11	66.320	66.800	65.710	66.310	54.242	2,235,600
2020-05-08	68.660	68.810	66.900	67.110	54.896	2,181,300
2020-05-07	68.130	68.430	67.530	68.070	55.682	2,120,100
2020-05-06	68.300	68.420	66.950	67.120	54.905	1,549,500
2020-05-05	68.020	68.840	67.510	67.680	55.363	1,466,600
2020-05-04	65.930	67.300	65.170	67.170	54.946	1,704,600
2020-05-01	67.140	67.700	65.950	66.600	54.479	2,162,800
2020-04-30	69.630	69.690	67.500	68.520	56.050	2,463,900
2020-04-29	70.270	70.860	68.160	69.860	57.146	2,300,200
2020-04-28	69.600	70.690	68.470	68.660	56.164	2,096,200
2020-04-27	68.700	68.990	67.970	68.560	56.083	1,849,700
2020-04-24	67.630	68.680	66.740	68.090	55.698	3,032,700
2020-04-23	67.230	68.190	66.560	66.910	54.733	2,477,000
2020-04-22	65.540	67.700	65.290	66.820	54.659	2,394,200
2020-04-21	64.970	65.550	63.770	64.020	52.369	2,776,900
2020-04-20	66.110	67.670	65.850	66.460	54.365	2,372,400
2020-04-17	65.980	67.550	65.700	67.500	55.216	2,764,600
2020-04-16	65.010	65.220	63.310	63.770	52.164	2,105,200
2020-04-15	64.790	65.140	63.940	64.890	53.081	2,366,100
2020-04-14	65.330	66.250	64.380	66.140	54.103	3,233,300
2020-04-13	65.560	65.750	63.490	64.150	52.475	1,985,100
2020-04-09	66.230	67.690	65.740	66.540	54.430	2,877,400
2020-04-08	65.330	66.410	63.940	65.060	53.220	3,171,800
2020-04-07	68.280	68.790	64.640	64.820	53.023	4,136,400
2020-04-06	62.700	65.730	62.180	65.290	53.408	3,475,500
2020-04-03	60.910	61.510	58.850	59.550	48.712	6,192,900
2020-04-02	59.920	61.630	59.790	61.030	49.923	3,716,200
2020-04-01	59.420	62.150	59.120	60.610	49.579	5,451,500
2020-03-31	63.900	64.850	61.410	62.920	51.469	5,368,500
2020-03-30	60.680	64.950	60.280	64.420	52.696	3,754,700
2020-03-27	62.550	63.990	59.680	60.170	49.220	4,114,300
2020-03-26	60.170	66.140	60.020	65.660	53.710	3,445,300
2020-03-25	59.000	65.670	54.340	60.080	49.146	5,912,500
2020-03-24	52.780	61.870	52.760	59.560	48.721	4,925,300
2020-03-23	51.690	52.500	48.500	50.390	41.219	5,166,400
2020-03-20	58.280	58.430	51.370	51.970	42.512	5,751,200
2020-03-19	62.160	62.500	54.470	58.030	47.469	5,592,500
2020-03-18	55.930	63.880	47.870	63.300	51.780	5,556,900
2020-03-17	58.470	61.270	54.480	60.790	49.727	7,262,400
2020-03-16	63.610	64.430	57.620	57.620	47.134	5,565,300
2020-03-13	69.730	71.560	65.110	71.560	58.537	4,951,100
2020-03-12	69.660	71.580	64.610	66.460	54.365	5,742,900
2020-03-11	74.150	75.980	73.050	74.680	61.089	4,562,600
2020-03-10	74.710	76.720	72.390	76.710	62.749	2,699,300
2020-03-09	72.360	75.130	69.520	72.460	59.273	3,281,900
2020-03-06	76.440	77.920	75.220	77.500	63.396	2,592,000
2020-03-05	80.310	80.820	78.520	79.320	64.884	2,360,800
2020-03-04	80.540	82.620	79.700	82.380	67.387	1,913,100
2020-03-03	81.270	82.800	78.570	79.060	64.672	2,944,600
2020-03-02	77.610	82.230	76.880	82.080	67.142	3,500,900
2020-02-28	76.710	78.120	75.350	77.480	63.379	4,052,700
2020-02-27	81.100	82.570	78.870	78.900	64.541	2,689,700
2020-02-26	84.560	85.320	82.230	82.280	67.306	2,276,300
2020-02-25	87.500	87.860	83.470	83.610	68.394	2,164,100
2020-02-24	87.150	88.700	86.530	87.210	71.338	1,768,200
2020-02-21	89.950	90.040	88.720	89.050	72.844	1,838,100
2020-02-20	90.290	90.540	89.050	90.230	73.809	2,253,500
2020-02-19	89.720	90.350	89.500	90.110	73.711	1,417,300
2020-02-18	89.350	89.700	89.080	89.360	73.097	1,117,700

← NewerPage 28 of 79 · 4,732 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.