Paychex Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 147.66 | 149.24 | 147.20 | 148.40 | 140.06 | 1,931,000 |
| 2025-02-14 | 148.96 | 149.28 | 147.09 | 147.25 | 138.98 | 1,052,400 |
| 2025-02-13 | 146.94 | 148.78 | 146.49 | 148.63 | 140.28 | 1,252,200 |
| 2025-02-12 | 144.13 | 147.33 | 144.07 | 146.95 | 138.70 | 1,377,700 |
| 2025-02-11 | 146.31 | 146.69 | 145.46 | 146.10 | 137.89 | 1,404,100 |
| 2025-02-10 | 147.98 | 147.98 | 146.54 | 147.01 | 138.75 | 1,331,800 |
| 2025-02-07 | 149.16 | 149.93 | 146.55 | 146.74 | 138.50 | 1,803,400 |
| 2025-02-06 | 151.38 | 151.72 | 149.86 | 150.01 | 140.66 | 1,536,300 |
| 2025-02-05 | 149.96 | 151.01 | 148.66 | 150.87 | 141.47 | 1,538,300 |
| 2025-02-04 | 148.14 | 149.90 | 147.45 | 149.51 | 140.19 | 1,664,200 |
| 2025-02-03 | 147.27 | 149.21 | 146.29 | 148.62 | 139.36 | 1,589,300 |
| 2025-01-31 | 147.62 | 148.97 | 147.17 | 147.67 | 138.47 | 1,766,400 |
| 2025-01-30 | 147.21 | 149.87 | 147.21 | 148.05 | 138.82 | 1,472,600 |
| 2025-01-29 | 148.00 | 148.55 | 146.30 | 146.89 | 137.73 | 1,801,900 |
| 2025-01-28 | 148.17 | 150.41 | 147.38 | 147.48 | 138.29 | 1,580,300 |
| 2025-01-27 | 145.46 | 148.58 | 144.98 | 148.04 | 138.81 | 2,446,000 |
| 2025-01-24 | 144.16 | 146.35 | 144.16 | 146.11 | 137.00 | 1,425,400 |
| 2025-01-23 | 144.52 | 145.37 | 144.09 | 144.75 | 135.73 | 1,331,300 |
| 2025-01-22 | 145.62 | 146.43 | 144.67 | 144.78 | 135.76 | 1,654,200 |
| 2025-01-21 | 146.36 | 147.22 | 145.06 | 145.66 | 136.58 | 1,483,800 |
| 2025-01-17 | 149.46 | 149.46 | 146.19 | 146.29 | 137.17 | 2,116,000 |
| 2025-01-16 | 144.27 | 147.25 | 143.49 | 146.84 | 137.69 | 2,263,000 |
| 2025-01-15 | 143.00 | 145.42 | 142.03 | 144.27 | 135.28 | 3,787,300 |
| 2025-01-14 | 140.64 | 142.30 | 139.85 | 141.71 | 132.88 | 1,729,400 |
| 2025-01-13 | 138.73 | 140.97 | 138.33 | 140.53 | 131.77 | 1,430,500 |
| 2025-01-10 | 140.77 | 141.03 | 138.72 | 139.06 | 130.39 | 1,904,000 |
| 2025-01-08 | 139.95 | 140.46 | 138.14 | 140.25 | 131.51 | 2,080,000 |
| 2025-01-07 | 137.17 | 140.24 | 137.00 | 139.26 | 130.58 | 2,279,000 |
| 2025-01-06 | 137.53 | 139.35 | 135.02 | 136.06 | 127.58 | 2,629,000 |
| 2025-01-03 | 138.89 | 140.12 | 138.31 | 139.67 | 130.96 | 1,284,600 |
| 2025-01-02 | 141.39 | 141.63 | 138.21 | 138.50 | 129.87 | 1,601,600 |
| 2024-12-31 | 140.46 | 140.97 | 139.86 | 140.22 | 131.48 | 1,265,600 |
| 2024-12-30 | 140.66 | 140.71 | 138.31 | 139.96 | 131.24 | 1,639,200 |
| 2024-12-27 | 142.10 | 142.98 | 140.61 | 141.27 | 132.46 | 2,032,100 |
| 2024-12-26 | 141.07 | 142.87 | 140.80 | 142.64 | 133.75 | 2,364,200 |
| 2024-12-24 | 139.35 | 141.70 | 139.10 | 141.39 | 132.58 | 885,800 |
| 2024-12-23 | 139.17 | 139.59 | 137.98 | 139.34 | 130.65 | 1,514,700 |
| 2024-12-20 | 136.58 | 140.11 | 136.58 | 139.54 | 130.84 | 4,925,600 |
| 2024-12-19 | 140.94 | 142.68 | 137.09 | 137.81 | 129.22 | 4,199,500 |
| 2024-12-18 | 139.36 | 141.70 | 135.84 | 135.86 | 127.39 | 4,054,000 |
| 2024-12-17 | 140.71 | 142.29 | 139.46 | 140.28 | 131.54 | 3,513,200 |
| 2024-12-16 | 141.99 | 142.25 | 140.74 | 141.20 | 132.40 | 2,512,400 |
| 2024-12-13 | 141.48 | 141.87 | 140.41 | 140.98 | 132.19 | 2,138,100 |
| 2024-12-12 | 141.34 | 142.16 | 139.56 | 141.19 | 132.39 | 1,810,300 |
| 2024-12-11 | 142.42 | 143.16 | 140.97 | 141.24 | 132.44 | 2,179,000 |
| 2024-12-10 | 140.85 | 142.69 | 139.81 | 142.39 | 133.51 | 2,385,000 |
| 2024-12-09 | 142.86 | 143.19 | 139.81 | 140.95 | 132.16 | 1,692,300 |
| 2024-12-06 | 142.92 | 143.92 | 142.66 | 142.86 | 133.96 | 2,243,200 |
| 2024-12-05 | 144.17 | 144.51 | 141.24 | 142.40 | 133.52 | 1,414,700 |
| 2024-12-04 | 145.18 | 145.24 | 143.55 | 143.98 | 135.01 | 1,421,300 |
| 2024-12-03 | 145.59 | 145.74 | 144.00 | 144.49 | 135.48 | 1,453,400 |
| 2024-12-02 | 146.37 | 146.49 | 144.62 | 145.45 | 136.38 | 1,265,700 |
| 2024-11-29 | 145.49 | 146.62 | 145.37 | 146.27 | 137.15 | 730,600 |
| 2024-11-27 | 146.23 | 147.42 | 145.51 | 145.71 | 136.63 | 1,018,000 |
| 2024-11-26 | 146.00 | 146.32 | 144.97 | 146.19 | 137.08 | 1,366,800 |
| 2024-11-25 | 145.11 | 145.87 | 143.82 | 145.26 | 136.21 | 2,018,800 |
| 2024-11-22 | 144.43 | 145.51 | 143.70 | 144.46 | 135.46 | 1,249,600 |
| 2024-11-21 | 142.89 | 144.19 | 141.70 | 144.09 | 135.11 | 1,089,500 |
| 2024-11-20 | 140.16 | 142.05 | 139.70 | 141.83 | 132.99 | 1,349,000 |
| 2024-11-19 | 141.26 | 141.83 | 140.37 | 140.66 | 131.89 | 1,353,600 |
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.