Paychex Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 143.35 | 143.62 | 141.61 | 141.76 | 132.92 | 1,122,500 |
| 2024-11-15 | 145.81 | 145.81 | 142.73 | 142.96 | 134.05 | 1,631,200 |
| 2024-11-14 | 146.03 | 146.40 | 145.32 | 145.84 | 136.75 | 1,455,200 |
| 2024-11-13 | 147.73 | 148.20 | 146.21 | 146.53 | 137.40 | 2,653,200 |
| 2024-11-12 | 148.43 | 149.78 | 147.94 | 148.00 | 138.77 | 2,322,900 |
| 2024-11-11 | 149.12 | 150.71 | 148.60 | 148.73 | 139.46 | 1,325,000 |
| 2024-11-08 | 147.38 | 149.24 | 146.24 | 148.57 | 139.31 | 2,022,200 |
| 2024-11-07 | 147.36 | 147.52 | 145.70 | 146.56 | 137.42 | 1,593,100 |
| 2024-11-06 | 143.34 | 149.26 | 142.15 | 148.59 | 138.41 | 3,512,300 |
| 2024-11-05 | 140.07 | 140.40 | 139.32 | 139.76 | 130.18 | 2,108,000 |
| 2024-11-04 | 140.17 | 140.44 | 138.92 | 139.68 | 130.11 | 1,037,600 |
| 2024-11-01 | 139.14 | 140.14 | 138.02 | 139.09 | 129.56 | 1,182,400 |
| 2024-10-31 | 141.53 | 142.01 | 139.30 | 139.33 | 129.78 | 1,594,200 |
| 2024-10-30 | 141.50 | 142.47 | 139.93 | 141.39 | 131.70 | 1,435,700 |
| 2024-10-29 | 140.03 | 142.42 | 139.27 | 141.87 | 132.15 | 2,044,500 |
| 2024-10-28 | 140.09 | 140.62 | 139.35 | 140.27 | 130.66 | 1,514,300 |
| 2024-10-25 | 142.35 | 142.76 | 140.19 | 140.33 | 130.72 | 1,237,600 |
| 2024-10-24 | 142.00 | 142.47 | 140.78 | 141.68 | 131.97 | 1,171,900 |
| 2024-10-23 | 140.47 | 141.91 | 140.01 | 141.43 | 131.74 | 1,062,200 |
| 2024-10-22 | 140.47 | 141.64 | 139.55 | 141.34 | 131.66 | 1,305,200 |
| 2024-10-21 | 141.68 | 141.91 | 140.34 | 141.09 | 131.42 | 834,000 |
| 2024-10-18 | 142.34 | 142.49 | 141.18 | 141.53 | 131.83 | 1,359,700 |
| 2024-10-17 | 143.02 | 143.22 | 141.42 | 142.32 | 132.57 | 1,279,600 |
| 2024-10-16 | 142.00 | 142.50 | 140.82 | 142.28 | 132.53 | 1,170,500 |
| 2024-10-15 | 142.35 | 144.17 | 141.79 | 142.30 | 132.55 | 1,499,900 |
| 2024-10-14 | 139.10 | 142.73 | 138.58 | 142.35 | 132.60 | 1,430,300 |
| 2024-10-11 | 139.99 | 140.08 | 138.77 | 138.89 | 129.37 | 1,498,100 |
| 2024-10-10 | 139.39 | 139.86 | 138.64 | 139.29 | 129.75 | 892,800 |
| 2024-10-09 | 138.23 | 139.91 | 137.95 | 139.84 | 130.26 | 1,159,100 |
| 2024-10-08 | 138.00 | 138.57 | 137.27 | 138.16 | 128.69 | 1,079,800 |
| 2024-10-07 | 137.88 | 138.62 | 136.97 | 137.44 | 128.02 | 1,148,000 |
| 2024-10-04 | 140.62 | 140.67 | 138.32 | 138.65 | 129.15 | 1,776,600 |
| 2024-10-03 | 139.96 | 141.00 | 138.77 | 139.36 | 129.81 | 2,884,900 |
| 2024-10-02 | 139.38 | 142.04 | 138.54 | 140.76 | 131.12 | 3,208,300 |
| 2024-10-01 | 137.69 | 141.59 | 132.18 | 140.79 | 131.14 | 5,197,900 |
| 2024-09-30 | 133.04 | 134.82 | 132.92 | 134.19 | 125.00 | 2,812,700 |
| 2024-09-27 | 133.43 | 134.15 | 132.72 | 132.99 | 123.88 | 1,670,700 |
| 2024-09-26 | 133.07 | 133.69 | 132.14 | 132.99 | 123.88 | 1,544,800 |
| 2024-09-25 | 134.04 | 134.26 | 132.38 | 132.46 | 123.38 | 1,810,000 |
| 2024-09-24 | 134.06 | 134.06 | 132.69 | 133.63 | 124.47 | 1,693,400 |
| 2024-09-23 | 133.86 | 134.92 | 132.89 | 134.06 | 124.87 | 1,346,300 |
| 2024-09-20 | 133.17 | 134.46 | 131.83 | 133.26 | 124.13 | 2,411,800 |
| 2024-09-19 | 134.35 | 134.35 | 132.26 | 133.17 | 124.05 | 1,252,600 |
| 2024-09-18 | 134.98 | 135.46 | 132.36 | 132.50 | 123.42 | 1,444,700 |
| 2024-09-17 | 135.03 | 136.41 | 134.75 | 134.93 | 125.69 | 1,263,400 |
| 2024-09-16 | 135.42 | 137.40 | 134.75 | 135.19 | 125.93 | 1,244,300 |
| 2024-09-13 | 134.09 | 136.40 | 133.97 | 135.09 | 125.83 | 1,499,700 |
| 2024-09-12 | 133.77 | 134.47 | 132.36 | 134.19 | 125.00 | 1,567,900 |
| 2024-09-11 | 133.14 | 133.59 | 129.20 | 132.99 | 123.88 | 2,324,700 |
| 2024-09-10 | 132.70 | 134.27 | 131.94 | 134.12 | 124.93 | 1,226,000 |
| 2024-09-09 | 130.07 | 132.32 | 129.39 | 132.22 | 123.16 | 1,199,500 |
| 2024-09-06 | 130.10 | 131.09 | 128.92 | 129.38 | 120.52 | 1,359,500 |
| 2024-09-05 | 132.10 | 132.30 | 129.34 | 130.07 | 121.16 | 1,207,100 |
| 2024-09-04 | 132.05 | 133.00 | 131.08 | 132.04 | 122.99 | 988,700 |
| 2024-09-03 | 131.07 | 133.12 | 130.48 | 131.93 | 122.89 | 1,604,700 |
| 2024-08-30 | 129.92 | 131.39 | 129.20 | 131.20 | 122.21 | 1,798,900 |
| 2024-08-29 | 130.69 | 131.43 | 129.04 | 129.55 | 120.67 | 1,135,900 |
| 2024-08-28 | 130.65 | 132.13 | 129.56 | 129.98 | 121.07 | 1,392,400 |
| 2024-08-27 | 129.14 | 130.54 | 129.14 | 130.10 | 121.19 | 2,022,100 |
| 2024-08-26 | 130.87 | 131.49 | 130.11 | 130.19 | 121.27 | 1,817,500 |
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.