Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	84.700	85.340	84.560	85.060	69.089	1,172,100
2019-11-15	84.810	84.830	84.140	84.700	68.797	1,319,100
2019-11-14	83.270	84.530	83.210	84.470	68.610	1,077,400
2019-11-13	82.860	83.680	82.790	83.530	67.847	1,815,100
2019-11-12	82.800	83.290	82.640	83.040	67.449	1,194,800
2019-11-11	82.970	83.480	82.560	82.830	67.278	1,014,900
2019-11-08	82.990	83.280	82.420	83.250	67.619	1,718,500
2019-11-07	83.200	83.450	82.540	82.880	67.319	1,381,000
2019-11-06	82.860	83.230	82.100	82.660	67.140	1,478,200
2019-11-05	83.380	83.970	81.890	82.590	67.083	1,735,000
2019-11-04	84.380	84.480	83.240	83.460	67.790	981,100
2019-11-01	84.160	84.540	83.470	83.890	68.139	983,500
2019-10-31	84.000	84.290	83.290	83.640	67.936	1,174,400
2019-10-30	84.630	84.750	83.500	84.650	68.253	1,138,600
2019-10-29	84.610	85.120	84.380	84.550	68.172	1,155,300
2019-10-28	85.030	85.080	84.050	84.420	68.067	1,033,700
2019-10-25	84.290	84.970	84.090	84.530	68.156	923,400
2019-10-24	84.090	84.810	83.690	84.700	68.293	1,002,100
2019-10-23	83.170	84.090	83.070	84.070	67.785	1,495,100
2019-10-22	84.810	85.260	83.180	83.270	67.140	1,098,500
2019-10-21	84.810	84.810	83.830	84.680	68.277	1,066,900
2019-10-18	84.990	85.400	84.000	84.250	67.930	1,570,300
2019-10-17	84.850	85.410	84.510	84.730	68.317	1,092,600
2019-10-16	84.280	84.850	84.000	84.750	68.333	1,160,800
2019-10-15	84.720	85.000	84.320	84.860	68.422	1,004,400
2019-10-14	84.560	85.000	84.510	84.700	68.293	991,800
2019-10-11	84.890	85.420	84.560	84.630	68.237	1,367,300
2019-10-10	82.990	84.220	82.810	83.940	67.680	1,069,500
2019-10-09	82.170	83.430	82.170	83.100	67.003	1,332,000
2019-10-08	82.620	83.080	81.790	82.080	66.180	1,346,700
2019-10-07	83.840	84.080	82.890	82.930	66.866	1,399,100
2019-10-04	83.010	84.490	82.680	84.350	68.011	1,767,000
2019-10-03	83.140	83.350	80.000	82.560	66.568	2,168,600
2019-10-02	82.800	83.900	81.330	83.350	67.204	3,862,500
2019-10-01	83.150	83.600	81.650	81.890	66.027	1,833,300
2019-09-30	81.950	82.890	81.550	82.770	66.737	1,495,500
2019-09-27	83.000	83.500	80.950	81.520	65.729	1,541,100
2019-09-26	82.320	82.870	81.990	82.570	66.576	933,000
2019-09-25	81.710	82.680	80.660	82.260	66.326	1,398,800
2019-09-24	82.450	83.260	81.450	81.670	65.850	1,396,500
2019-09-23	82.660	82.860	82.070	82.200	66.277	1,199,400
2019-09-20	82.580	83.490	82.460	82.540	66.551	2,453,100
2019-09-19	82.850	83.630	82.370	82.500	66.519	1,123,000
2019-09-18	82.560	82.870	81.560	82.770	66.737	1,114,100
2019-09-17	81.510	82.570	81.500	82.550	66.559	1,312,100
2019-09-16	81.410	81.990	80.870	81.060	65.358	1,468,900
2019-09-13	81.700	82.580	81.270	81.620	65.810	2,430,200
2019-09-12	81.720	82.720	81.540	81.690	65.866	1,804,600
2019-09-11	80.740	81.440	80.100	81.250	65.511	1,876,600
2019-09-10	81.210	81.500	78.810	80.740	65.100	3,050,200
2019-09-09	84.300	84.470	81.130	81.810	65.963	1,820,500
2019-09-06	83.880	84.490	83.850	84.070	67.785	1,261,900
2019-09-05	83.210	83.910	82.900	83.800	67.567	1,793,700
2019-09-04	81.750	82.490	81.670	82.390	66.430	1,368,500
2019-09-03	81.090	82.050	80.700	81.000	65.310	1,452,200
2019-08-30	82.380	82.410	81.280	81.700	65.874	1,271,800
2019-08-29	81.960	82.310	81.610	81.860	66.003	794,800
2019-08-28	80.270	81.140	79.950	81.030	65.334	974,000
2019-08-27	80.920	81.220	80.460	80.660	65.036	947,900
2019-08-26	80.580	80.750	79.660	80.450	64.866	1,314,500

← NewerPage 30 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.