Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	88.510	89.220	88.400	89.210	72.974	949,100
2020-02-13	87.700	88.880	87.600	88.600	72.475	782,700
2020-02-12	88.240	88.380	87.330	87.970	71.960	1,019,800
2020-02-11	88.750	88.750	87.710	87.800	71.821	847,300
2020-02-10	87.850	88.590	87.840	88.490	72.385	855,000
2020-02-07	87.990	88.290	87.510	87.980	71.968	886,700
2020-02-06	88.600	88.860	88.010	88.450	72.353	855,000
2020-02-05	88.820	88.920	87.780	88.030	72.009	1,570,600
2020-02-04	87.530	88.850	87.260	88.280	72.214	1,239,000
2020-02-03	86.450	87.420	86.420	86.560	70.807	1,406,000
2020-01-31	87.190	87.310	85.400	85.770	70.160	1,718,400
2020-01-30	86.720	88.040	86.380	87.960	71.445	1,368,600
2020-01-29	88.960	88.960	87.310	87.400	70.990	1,416,300
2020-01-28	87.770	89.060	87.770	88.660	72.013	1,057,300
2020-01-27	88.020	88.570	87.590	87.710	71.242	1,512,400
2020-01-24	89.950	89.960	88.520	88.910	72.216	1,005,100
2020-01-23	89.680	89.780	89.070	89.650	72.817	1,259,300
2020-01-22	89.210	89.950	88.940	89.660	72.826	1,381,400
2020-01-21	88.010	88.920	87.980	88.650	72.005	1,796,400
2020-01-17	88.200	88.280	87.880	88.240	71.672	1,585,600
2020-01-16	88.090	88.230	87.410	87.970	71.453	1,478,200
2020-01-15	86.790	87.830	86.790	87.370	70.966	2,091,000
2020-01-14	86.720	87.460	86.210	86.620	70.356	1,518,400
2020-01-13	85.610	86.370	85.510	86.260	70.064	1,183,200
2020-01-10	86.190	86.300	85.170	85.270	69.260	1,048,500
2020-01-09	85.390	86.200	85.200	85.750	69.650	1,245,600
2020-01-08	84.430	85.490	84.280	85.170	69.179	1,500,500
2020-01-07	84.490	84.620	84.110	84.340	68.504	1,361,200
2020-01-06	84.480	84.850	84.370	84.810	68.886	1,196,700
2020-01-03	84.710	85.040	84.400	84.820	68.894	964,700
2020-01-02	85.500	85.630	84.710	85.110	69.130	1,307,000
2019-12-31	84.500	85.190	84.390	85.060	69.089	1,034,200
2019-12-30	85.050	85.070	84.310	84.890	68.951	970,900
2019-12-27	84.870	85.180	84.420	85.120	69.138	958,300
2019-12-26	84.610	85.040	84.420	84.710	68.805	821,000
2019-12-24	84.930	85.060	84.570	84.650	68.756	422,500
2019-12-23	85.590	85.830	84.730	84.910	68.967	1,998,700
2019-12-20	85.540	85.940	84.770	85.530	69.471	3,738,800
2019-12-19	84.960	85.270	83.930	85.000	69.041	2,192,900
2019-12-18	87.120	87.840	83.710	84.770	68.854	3,043,500
2019-12-17	85.380	85.680	84.820	85.210	69.211	2,185,500
2019-12-16	85.430	85.860	84.880	84.910	68.967	1,991,000
2019-12-13	84.670	85.230	84.080	85.080	69.106	1,255,600
2019-12-12	84.150	85.080	83.750	84.740	68.829	1,844,400
2019-12-11	84.570	84.780	83.610	84.270	68.448	1,315,000
2019-12-10	84.560	84.940	84.300	84.510	68.643	916,700
2019-12-09	85.220	85.220	84.430	84.690	68.789	1,011,800
2019-12-06	84.990	85.400	84.760	85.130	69.146	942,500
2019-12-05	84.620	84.790	84.180	84.420	68.569	1,173,400
2019-12-04	84.440	85.080	84.140	84.560	68.683	1,122,400
2019-12-03	84.210	84.510	83.750	84.480	68.618	1,273,200
2019-12-02	86.020	86.020	84.310	84.700	68.797	1,282,100
2019-11-29	86.450	86.770	85.930	86.120	69.950	578,600
2019-11-27	86.430	86.490	85.740	86.490	70.251	1,249,900
2019-11-26	85.040	86.160	85.000	86.120	69.950	3,269,700
2019-11-25	84.970	85.300	84.490	84.860	68.927	1,028,800
2019-11-22	85.040	85.470	84.210	84.640	68.748	1,024,800
2019-11-21	85.980	85.980	84.590	84.960	69.008	1,130,100
2019-11-20	85.550	86.070	85.280	85.750	69.650	1,151,800
2019-11-19	85.390	86.130	85.010	85.790	69.682	1,062,600

← NewerPage 29 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.