Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	68.100	69.300	67.240	69.170	54.526	2,514,900
2018-12-04	70.910	71.270	69.110	69.300	54.629	2,588,000
2018-12-03	71.550	71.750	69.840	71.010	55.977	2,103,600
2018-11-30	70.150	70.990	69.800	70.760	55.780	3,417,500
2018-11-29	70.320	70.610	69.840	69.920	55.118	2,250,500
2018-11-28	69.220	70.860	69.100	70.850	55.851	2,343,400
2018-11-27	68.130	69.180	67.850	69.160	54.519	1,590,600
2018-11-26	68.290	68.460	67.360	68.410	53.927	2,630,700
2018-11-23	66.740	67.910	66.510	67.260	53.021	892,000
2018-11-21	67.670	67.950	66.760	67.330	53.076	2,046,500
2018-11-20	68.090	68.250	66.950	67.300	53.052	1,893,000
2018-11-19	68.690	69.080	67.580	68.410	53.927	2,236,300
2018-11-16	67.810	69.030	67.330	68.850	54.274	2,016,300
2018-11-15	66.190	68.100	65.890	67.940	53.557	2,798,400
2018-11-14	67.890	68.870	66.600	66.720	52.595	2,812,300
2018-11-13	69.410	69.410	67.370	67.750	53.407	1,729,400
2018-11-12	68.840	69.040	67.860	67.960	53.573	1,689,000
2018-11-09	68.670	69.190	68.290	69.020	54.408	1,370,200
2018-11-08	68.580	69.270	68.390	69.000	54.392	1,854,500
2018-11-07	67.730	68.530	67.490	68.480	53.982	1,792,800
2018-11-06	66.290	67.230	66.290	67.180	52.958	1,828,200
2018-11-05	65.540	66.570	65.330	66.280	52.248	2,471,400
2018-11-02	65.130	65.640	64.580	65.490	51.625	2,659,900
2018-11-01	65.430	65.690	64.740	64.990	51.231	2,138,100
2018-10-31	64.790	66.300	64.750	65.490	51.625	3,504,200
2018-10-30	64.010	64.710	63.690	64.630	50.506	2,598,000
2018-10-29	64.800	65.220	62.890	63.920	49.951	2,096,100
2018-10-26	63.510	64.740	63.010	64.010	50.022	2,862,500
2018-10-25	64.860	65.260	63.940	64.920	50.733	3,217,900
2018-10-24	66.100	66.330	64.020	64.160	50.139	3,454,200
2018-10-23	67.360	67.360	65.390	66.150	51.694	3,260,200
2018-10-22	68.250	68.440	67.530	67.570	52.804	1,988,800
2018-10-19	68.510	69.090	67.870	67.940	53.093	2,365,000
2018-10-18	68.950	69.630	67.960	68.030	53.163	2,850,600
2018-10-17	69.010	69.900	68.180	68.890	53.835	3,770,300
2018-10-16	68.560	69.130	68.210	68.890	53.835	2,996,500
2018-10-15	68.190	68.670	67.750	68.020	53.155	2,240,100
2018-10-12	68.500	69.150	67.370	68.260	53.343	2,926,400
2018-10-11	69.500	69.900	67.130	67.530	52.772	4,025,500
2018-10-10	72.490	72.490	69.450	69.510	54.320	2,680,900
2018-10-09	72.550	73.490	72.210	72.500	56.656	1,522,200
2018-10-08	72.610	72.960	71.820	72.360	56.547	2,030,500
2018-10-05	72.470	73.290	72.020	72.940	57.000	1,978,000
2018-10-04	72.920	73.000	71.680	72.390	56.570	2,455,900
2018-10-03	75.010	75.020	72.920	73.200	57.203	3,067,200
2018-10-02	73.510	76.020	72.300	74.780	58.438	5,882,000
2018-10-01	74.010	74.450	73.450	73.720	57.610	2,273,500
2018-09-28	73.520	73.810	73.410	73.650	57.555	2,089,600
2018-09-27	73.600	74.350	73.370	73.450	57.399	1,465,300
2018-09-26	73.870	74.230	73.310	73.590	57.508	1,977,700
2018-09-25	74.810	75.730	72.790	73.720	57.610	5,429,700
2018-09-24	74.710	74.980	74.230	74.540	58.250	1,548,200
2018-09-21	75.050	75.570	74.700	75.250	58.805	4,077,100
2018-09-20	74.050	74.800	74.030	74.760	58.422	953,200
2018-09-19	74.640	74.780	73.630	73.990	57.821	1,296,600
2018-09-18	74.360	74.850	74.340	74.630	58.321	1,237,800
2018-09-17	74.380	74.540	74.020	74.230	58.008	1,221,700
2018-09-14	74.830	74.830	74.290	74.380	58.125	1,111,500
2018-09-13	74.660	74.810	74.380	74.640	58.329	1,440,300
2018-09-12	74.480	74.510	73.730	74.120	57.922	1,362,400

← NewerPage 34 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.