Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	77.110	77.210	76.580	76.820	61.037	1,710,900
2019-03-05	76.630	77.250	76.450	77.010	61.188	1,659,400
2019-03-04	77.770	78.000	75.670	76.500	60.783	2,658,300
2019-03-01	77.360	77.570	77.040	77.430	61.522	1,952,400
2019-02-28	76.410	77.050	76.300	77.020	61.196	1,924,200
2019-02-27	75.800	76.550	75.590	76.520	60.799	1,276,600
2019-02-26	75.740	76.310	75.700	76.080	60.449	1,218,900
2019-02-25	76.410	76.490	75.620	75.840	60.259	1,748,000
2019-02-22	75.630	76.070	75.280	75.890	60.298	1,731,100
2019-02-21	75.200	75.600	74.790	75.350	59.869	1,605,700
2019-02-20	74.890	75.330	74.600	75.320	59.845	1,974,700
2019-02-19	75.550	75.670	75.100	75.130	59.695	1,651,500
2019-02-15	75.730	76.010	75.570	75.780	60.211	2,838,100
2019-02-14	74.900	75.490	74.660	75.170	59.726	1,507,500
2019-02-13	75.060	75.290	74.840	75.250	59.790	2,511,000
2019-02-12	74.990	75.020	74.470	74.830	59.456	2,496,000
2019-02-11	74.410	74.500	73.860	74.050	58.836	2,058,300
2019-02-08	73.250	74.280	72.940	74.260	59.003	1,490,700
2019-02-07	72.960	73.790	72.850	73.760	58.606	2,392,700
2019-02-06	73.590	73.800	73.260	73.700	58.558	2,249,900
2019-02-05	72.850	73.760	72.470	73.740	58.590	2,909,400
2019-02-04	72.010	72.570	71.330	72.470	57.581	3,455,900
2019-02-01	70.940	71.910	70.940	71.880	57.112	1,960,700
2019-01-31	70.580	70.960	70.130	70.800	56.254	2,959,500
2019-01-30	70.000	71.170	69.800	71.140	56.079	2,508,800
2019-01-29	70.160	70.220	69.400	69.730	54.968	1,362,500
2019-01-28	69.860	70.170	69.640	70.000	55.181	1,734,500
2019-01-25	70.280	70.510	69.750	70.390	55.488	1,884,000
2019-01-24	69.940	69.990	69.380	69.620	54.881	1,939,200
2019-01-23	69.640	69.900	68.980	69.840	55.055	1,756,800
2019-01-22	69.390	69.800	68.820	69.400	54.708	1,539,100
2019-01-18	69.520	70.070	68.890	69.900	55.102	2,190,100
2019-01-17	68.300	69.050	68.250	68.750	54.195	1,614,200
2019-01-16	68.260	68.690	67.970	68.480	53.982	2,000,900
2019-01-15	67.500	68.370	67.300	68.140	53.714	1,759,400
2019-01-14	66.860	67.410	66.710	67.230	52.997	1,245,900
2019-01-11	67.150	67.450	66.600	67.290	53.044	1,606,900
2019-01-10	66.200	67.450	66.010	67.410	53.139	1,567,700
2019-01-09	66.340	66.670	65.940	66.310	52.272	1,665,000
2019-01-08	66.710	66.850	65.490	66.350	52.303	1,746,800
2019-01-07	66.000	66.570	65.640	65.850	51.909	1,708,100
2019-01-04	65.140	66.420	64.860	66.200	52.185	2,137,200
2019-01-03	64.390	65.070	63.880	63.970	50.427	2,231,000
2019-01-02	64.080	65.280	63.330	65.070	51.294	2,589,400
2018-12-31	65.180	65.410	64.510	65.150	51.357	1,599,800
2018-12-28	65.410	65.830	64.440	64.670	50.979	1,731,300
2018-12-27	63.440	65.220	62.860	65.200	51.397	1,743,600
2018-12-26	62.040	64.370	61.320	64.320	50.703	2,474,300
2018-12-24	63.480	63.700	61.610	61.640	48.591	1,626,100
2018-12-21	65.630	66.860	63.670	63.840	50.325	4,957,800
2018-12-20	64.520	65.710	63.530	64.960	51.208	4,426,500
2018-12-19	64.760	66.640	63.630	64.760	51.050	3,787,700
2018-12-18	65.250	65.770	63.950	64.320	50.703	3,114,000
2018-12-17	66.010	66.580	64.530	64.950	51.200	3,204,900
2018-12-14	66.900	67.120	65.700	65.900	51.949	1,981,600
2018-12-13	68.490	68.510	66.740	67.380	53.115	2,225,800
2018-12-12	69.220	69.410	68.080	68.120	53.699	1,619,500
2018-12-11	68.730	69.940	67.550	68.140	53.714	1,852,200
2018-12-10	67.700	68.440	66.790	68.120	53.699	2,114,600
2018-12-07	68.850	69.330	66.400	67.680	53.352	2,168,700

← NewerPage 33 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.