Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	85.810	86.060	85.160	85.790	68.674	1,596,600
2019-05-30	85.650	86.390	85.150	86.240	69.034	1,749,400
2019-05-29	85.790	85.990	85.070	85.680	68.586	1,774,400
2019-05-28	86.520	87.150	85.970	86.170	68.978	2,608,700
2019-05-24	86.490	86.960	85.950	86.170	68.978	1,377,800
2019-05-23	86.370	86.590	85.570	86.060	68.890	1,948,400
2019-05-22	86.960	87.750	86.880	87.150	69.763	1,168,700
2019-05-21	86.700	87.270	86.160	87.110	69.731	1,265,300
2019-05-20	85.640	86.640	84.910	86.160	68.970	1,130,500
2019-05-17	86.120	86.850	85.780	86.270	69.058	1,673,000
2019-05-16	85.160	86.980	85.050	86.640	69.354	1,672,800
2019-05-15	83.760	85.180	83.750	85.050	68.082	1,447,200
2019-05-14	82.980	84.830	82.940	84.190	67.393	2,116,000
2019-05-13	83.330	84.190	83.080	83.560	66.393	2,468,700
2019-05-10	84.040	85.170	83.060	85.080	67.600	1,591,500
2019-05-09	83.370	84.440	83.250	84.310	66.988	2,119,400
2019-05-08	83.400	84.490	83.150	84.190	66.893	1,268,000
2019-05-07	83.750	84.450	82.860	83.480	66.329	2,364,800
2019-05-06	83.120	84.850	82.690	84.670	67.275	1,300,700
2019-05-03	83.230	84.820	83.070	84.610	67.227	1,610,900
2019-05-02	81.980	83.110	81.830	82.780	65.773	2,358,800
2019-05-01	84.500	84.500	81.920	81.970	65.129	2,232,200
2019-04-30	83.710	84.390	82.840	84.310	66.988	2,182,200
2019-04-29	83.730	84.090	83.500	83.610	66.432	1,497,500
2019-04-26	83.560	83.830	82.980	83.790	66.575	1,017,300
2019-04-25	83.440	83.500	82.490	83.230	66.130	1,569,100
2019-04-24	83.650	84.020	83.300	83.480	66.329	1,415,500
2019-04-23	81.410	83.610	81.330	83.580	66.408	1,913,000
2019-04-22	81.320	81.690	81.190	81.610	64.843	1,080,600
2019-04-18	82.120	82.120	81.100	81.590	64.827	1,224,800
2019-04-17	81.790	82.020	81.510	81.560	64.803	1,189,600
2019-04-16	82.640	82.640	81.360	81.590	64.827	1,262,500
2019-04-15	82.170	82.480	81.930	82.370	65.447	896,100
2019-04-12	81.640	82.210	81.260	82.160	65.280	1,009,800
2019-04-11	81.390	81.490	81.000	81.350	64.637	1,422,800
2019-04-10	80.680	81.290	80.670	81.140	64.470	976,100
2019-04-09	80.530	81.050	80.100	80.750	64.160	1,348,800
2019-04-08	80.730	80.930	79.970	80.820	64.216	1,468,700
2019-04-05	80.670	80.940	80.320	80.740	64.152	2,021,700
2019-04-04	81.260	81.290	80.050	80.400	63.882	1,872,300
2019-04-03	81.430	81.590	80.620	81.080	64.422	2,948,300
2019-04-02	80.890	81.080	80.390	81.020	64.374	2,425,200
2019-04-01	80.750	81.030	80.080	80.930	64.303	1,723,500
2019-03-29	79.650	80.370	79.160	80.200	63.723	2,738,900
2019-03-28	79.410	79.780	78.600	79.050	62.809	2,184,300
2019-03-27	79.270	80.740	77.720	79.260	62.976	4,368,400
2019-03-26	79.300	80.170	79.150	80.100	63.643	2,509,900
2019-03-25	78.140	78.810	77.890	78.740	62.563	1,613,900
2019-03-22	79.290	79.510	78.400	78.440	62.324	2,462,900
2019-03-21	78.170	79.790	78.080	79.520	63.183	1,655,900
2019-03-20	78.940	79.150	78.150	78.430	62.317	1,795,800
2019-03-19	79.660	79.670	78.720	79.110	62.857	1,541,700
2019-03-18	79.280	79.560	78.660	79.320	63.024	1,242,700
2019-03-15	78.980	79.540	78.840	79.230	62.952	2,567,600
2019-03-14	78.440	79.000	78.130	78.990	62.761	1,567,100
2019-03-13	78.070	78.870	77.940	78.270	62.189	1,844,600
2019-03-12	77.790	78.360	77.570	77.740	61.768	1,922,600
2019-03-11	76.610	77.580	76.520	77.520	61.593	1,727,400
2019-03-08	75.830	76.400	75.100	76.340	60.656	1,580,100
2019-03-07	76.710	76.930	76.020	76.200	60.545	2,599,200

← NewerPage 32 of 79 · 4,733 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.