Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	82.100	82.430	79.370	79.720	64.278	1,708,700
2019-08-22	82.920	82.920	81.250	82.250	66.318	1,254,500
2019-08-21	82.370	82.780	82.200	82.520	66.535	998,000
2019-08-20	82.340	82.670	81.790	81.950	66.076	790,800
2019-08-19	82.460	82.520	81.890	82.290	66.350	1,036,700
2019-08-16	80.820	81.670	80.600	81.470	65.689	1,715,800
2019-08-15	79.780	80.860	79.650	80.090	64.576	2,072,200
2019-08-14	82.680	82.950	80.970	81.060	65.358	1,685,700
2019-08-13	82.900	83.880	82.580	83.730	67.511	1,325,300
2019-08-12	83.410	83.590	82.340	82.800	66.761	1,109,200
2019-08-09	84.210	84.280	82.710	83.550	67.366	1,353,100
2019-08-08	82.610	84.410	81.010	84.410	68.059	1,460,900
2019-08-07	81.230	82.590	80.660	82.250	66.318	2,307,300
2019-08-06	81.050	82.600	80.640	82.270	66.334	2,222,400
2019-08-05	82.730	83.060	80.360	80.880	65.213	2,561,500
2019-08-02	83.360	84.470	83.000	83.930	67.672	1,869,900
2019-08-01	83.120	84.470	82.800	83.880	67.632	2,216,800
2019-07-31	86.010	86.290	82.300	83.050	66.963	2,844,200
2019-07-30	85.830	86.740	85.750	86.140	68.954	2,181,500
2019-07-29	86.600	86.730	86.180	86.230	69.026	1,309,500
2019-07-26	85.810	86.650	85.590	86.580	69.306	1,113,300
2019-07-25	85.100	85.580	84.560	85.420	68.378	1,726,900
2019-07-24	84.500	85.080	83.750	85.050	68.082	1,621,400
2019-07-23	84.440	84.960	83.650	84.620	67.737	2,005,100
2019-07-22	84.650	85.050	84.060	84.090	67.313	1,733,400
2019-07-19	85.900	86.150	84.530	84.560	67.689	1,508,300
2019-07-18	85.070	85.700	84.490	85.590	68.514	1,373,900
2019-07-17	85.840	85.950	85.200	85.230	68.226	1,142,800
2019-07-16	85.720	86.050	85.310	85.660	68.570	1,118,800
2019-07-15	85.910	85.990	85.370	85.730	68.626	1,525,700
2019-07-12	85.660	85.790	85.000	85.720	68.618	1,747,200
2019-07-11	85.540	85.670	84.930	85.330	68.306	1,759,200
2019-07-10	85.340	85.960	85.300	85.460	68.410	2,213,500
2019-07-09	84.570	85.320	83.850	85.210	68.210	1,948,100
2019-07-08	85.030	85.320	84.690	84.850	67.922	1,783,000
2019-07-05	84.050	85.420	83.560	85.310	68.290	2,182,000
2019-07-03	83.650	84.740	83.640	84.600	67.721	1,442,500
2019-07-02	83.000	85.030	81.700	83.630	66.945	4,224,500
2019-07-01	83.310	83.660	82.370	83.510	66.849	3,782,400
2019-06-28	82.060	82.340	81.600	82.290	65.872	4,047,500
2019-06-27	81.920	82.290	81.420	82.100	65.720	3,631,100
2019-06-26	84.020	84.270	81.270	81.770	65.456	5,978,700
2019-06-25	86.010	86.120	84.740	84.800	67.881	2,581,400
2019-06-24	86.670	86.880	86.150	86.180	68.986	1,392,200
2019-06-21	87.520	87.730	86.420	86.520	69.258	2,904,400
2019-06-20	87.740	88.150	87.260	87.560	70.091	1,938,200
2019-06-19	87.030	87.390	86.010	87.140	69.755	1,633,100
2019-06-18	86.980	87.470	86.590	86.860	69.530	1,936,200
2019-06-17	87.520	87.520	86.220	86.280	69.066	1,326,900
2019-06-14	86.950	87.050	86.550	86.680	69.386	1,251,400
2019-06-13	87.650	87.790	86.690	86.930	69.587	1,448,300
2019-06-12	87.100	87.440	86.990	87.270	69.859	1,172,900
2019-06-11	88.430	88.430	86.720	87.050	69.683	1,460,600
2019-06-10	87.870	88.380	87.650	87.800	70.283	1,121,700
2019-06-07	87.520	88.290	87.390	87.600	70.123	1,516,700
2019-06-06	86.660	87.160	85.700	87.090	69.715	1,393,600
2019-06-05	86.120	86.520	85.680	86.430	69.186	2,554,500
2019-06-04	85.310	85.460	84.520	85.360	68.330	2,546,400
2019-06-03	85.950	86.470	83.970	84.430	67.585	2,154,500
2019-05-31	85.810	86.060	85.160	85.790	68.674	1,596,600

← NewerPage 31 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.