Paychex, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	295.46	295.46	295.46	295.46	265.25	0
2022-06-21	295.46	295.46	295.46	295.46	265.25	43
2022-06-20	287.91	289.36	287.57	289.36	259.77	28
2022-06-17	305.40	305.40	305.40	305.40	274.17	0
2022-06-15	305.40	305.40	305.40	305.40	274.17	0
2022-06-14	305.40	305.40	305.40	305.40	274.17	0
2022-06-13	305.40	305.40	305.40	305.40	274.17	0
2022-06-10	305.40	305.40	305.40	305.40	274.17	0
2022-06-09	305.40	305.40	305.40	305.40	274.17	0
2022-06-08	305.40	305.40	305.40	305.40	274.17	0
2022-06-07	305.40	305.40	305.40	305.40	274.17	46
2022-06-06	301.15	301.15	301.15	301.15	270.36	0
2022-06-03	301.15	301.15	301.15	301.15	270.36	0
2022-06-02	313.80	313.80	300.61	301.15	270.36	20
2022-06-01	313.82	313.82	313.82	313.82	281.73	0
2022-05-31	313.82	313.82	313.82	313.82	281.73	0
2022-05-30	313.82	313.82	313.82	313.82	281.73	0
2022-05-27	313.82	313.82	313.82	313.82	281.73	0
2022-05-26	313.82	313.82	313.82	313.82	281.73	0
2022-05-25	313.82	313.82	313.82	313.82	281.73	0
2022-05-24	313.82	313.82	313.82	313.82	281.73	0
2022-05-23	313.82	313.82	313.82	313.82	281.73	0
2022-05-20	313.82	313.82	313.82	313.82	281.73	0
2022-05-19	313.82	313.82	313.82	313.82	281.73	0
2022-05-18	313.82	313.82	313.82	313.82	281.73	0
2022-05-17	313.82	313.82	313.82	313.82	281.73	0
2022-05-16	313.82	313.82	313.82	313.82	281.73	0
2022-05-13	313.82	313.82	313.82	313.82	281.73	0
2022-05-12	313.82	313.82	313.82	313.82	281.73	0
2022-05-11	313.82	313.82	313.82	313.82	281.73	0
2022-05-10	313.82	313.82	313.82	313.82	281.73	0
2022-05-09	313.82	313.82	313.82	313.82	281.73	0
2022-05-06	312.18	313.82	312.18	313.82	281.73	1,406
2022-05-05	331.29	331.29	331.29	331.29	297.42	0
2022-05-04	331.29	331.29	331.29	331.29	297.42	2
2022-05-03	306.28	306.28	306.28	306.28	274.96	0
2022-05-02	306.28	306.28	306.28	306.28	274.96	0
2022-04-29	306.28	306.28	306.28	306.28	274.96	0
2022-04-28	306.28	306.28	306.28	306.28	274.96	0
2022-04-27	306.28	306.28	306.28	306.28	274.96	0
2022-04-26	306.28	306.28	306.28	306.28	274.96	0
2022-04-25	306.28	306.28	306.28	306.28	274.96	0
2022-04-22	306.28	306.28	306.28	306.28	274.96	0
2022-04-20	306.28	306.28	306.28	306.28	274.96	0
2022-04-19	306.28	306.28	306.28	306.28	274.96	0
2022-04-18	306.28	306.28	306.28	306.28	274.96	0
2022-04-14	306.28	306.28	306.28	306.28	274.96	0
2022-04-13	306.28	306.28	306.28	306.28	274.96	0
2022-04-12	306.28	306.28	306.28	306.28	274.96	0
2022-04-11	306.28	306.28	306.28	306.28	274.96	0
2022-04-08	306.28	306.28	306.28	306.28	274.96	0
2022-04-07	306.28	306.28	306.28	306.28	274.96	0
2022-04-06	306.28	306.28	306.28	306.28	274.96	0
2022-04-05	306.28	306.28	306.28	306.28	274.96	0
2022-04-04	306.28	306.28	306.28	306.28	274.96	0
2022-04-01	306.28	306.28	306.28	306.28	274.96	0
2022-03-31	306.28	306.28	306.28	306.28	274.96	0
2022-03-30	306.28	306.28	306.28	306.28	274.96	0
2022-03-29	306.28	306.28	306.28	306.28	274.96	0
2022-03-28	306.28	306.28	306.28	306.28	274.96	0

← NewerPage 19 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	2.1579 USD
2026-05-12	2.0949 USD
2026-01-27	1.9654 USD
2025-11-06	2.0160 USD
2025-07-18	2.0667 USD
2025-05-09	2.1577 USD
2025-02-06	2.0060 USD
2024-11-06	2.0761 USD
2024-08-07	1.9399 USD
2024-05-09	1.7977 USD
2024-02-09	1.5435 USD
2023-11-13	1.5241 USD
2023-08-09	2.1701 USD
2023-05-10	2.2253 USD
2023-02-08	2.0455 USD
2022-11-08	2.1133 USD
2022-08-10	2.0104 USD
2022-01-28	1.6958 USD
2021-10-29	1.8544 USD
2021-07-30	1.7224 USD
2021-05-11	1.7251 USD
2020-07-31	1.7345 USD
2020-05-14	1.6578 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.