Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	74.100	74.610	74.000	74.550	58.258	1,027,000
2018-09-10	74.920	74.920	73.940	74.210	57.993	1,294,100
2018-09-07	74.360	74.670	73.920	74.040	57.860	1,522,300
2018-09-06	73.630	74.740	73.350	74.610	58.305	1,807,100
2018-09-05	73.070	73.900	72.790	73.820	57.688	2,105,100
2018-09-04	73.160	73.220	72.290	73.080	57.109	1,531,200
2018-08-31	71.860	73.360	71.860	73.250	57.242	1,548,300
2018-08-30	72.530	73.130	72.530	72.870	56.945	1,098,000
2018-08-29	72.290	72.970	72.160	72.900	56.969	1,103,500
2018-08-28	70.830	72.830	70.830	72.390	56.570	1,075,600
2018-08-27	73.250	73.400	72.510	72.630	56.758	1,300,600
2018-08-24	72.990	73.040	72.320	72.990	57.039	1,121,300
2018-08-23	72.560	72.920	72.430	72.740	56.844	1,401,700
2018-08-22	72.270	72.700	72.020	72.590	56.727	1,071,100
2018-08-21	72.660	72.990	72.360	72.510	56.664	1,984,500
2018-08-20	72.500	72.690	71.740	72.340	56.531	1,527,300
2018-08-17	71.770	72.420	71.560	72.320	56.516	2,977,600
2018-08-16	71.550	71.980	71.180	71.890	56.180	1,191,000
2018-08-15	70.510	71.230	70.310	71.140	55.593	1,601,800
2018-08-14	69.860	71.240	69.810	70.930	55.429	1,958,100
2018-08-13	71.250	71.700	70.910	71.160	55.609	1,530,500
2018-08-10	70.900	71.440	70.860	71.020	55.500	1,118,900
2018-08-09	71.230	71.670	71.120	71.250	55.679	1,027,100
2018-08-08	71.030	71.230	70.890	71.100	55.562	1,241,200
2018-08-07	70.410	71.270	70.350	71.190	55.632	1,667,500
2018-08-06	69.830	70.420	69.600	70.400	55.015	1,348,000
2018-08-03	69.440	69.740	69.130	69.740	54.499	1,204,400
2018-08-02	68.490	69.470	68.200	69.310	54.163	1,561,100
2018-08-01	68.970	69.130	68.100	68.670	53.663	1,717,500
2018-07-31	68.980	69.080	68.370	69.020	53.937	3,456,100
2018-07-30	70.940	71.010	68.980	69.180	53.624	1,993,700
2018-07-27	71.750	71.850	70.460	70.930	54.981	2,097,500
2018-07-26	72.210	72.510	71.430	71.690	55.570	1,875,900
2018-07-25	71.200	72.070	71.200	72.000	55.810	2,329,800
2018-07-24	71.150	71.250	70.720	71.220	55.205	1,886,200
2018-07-23	70.480	70.980	70.420	70.860	54.926	2,173,100
2018-07-20	70.440	70.920	70.130	70.550	54.686	1,437,700
2018-07-19	69.820	70.650	69.720	70.490	54.640	1,391,300
2018-07-18	70.460	70.460	69.600	69.900	54.182	1,617,000
2018-07-17	69.740	70.570	69.740	70.460	54.616	1,759,000
2018-07-16	70.860	70.990	69.830	69.980	54.244	2,509,100
2018-07-13	70.280	70.620	70.080	70.540	54.678	2,170,200
2018-07-12	70.130	70.420	69.860	70.370	54.547	1,850,000
2018-07-11	68.060	69.790	68.060	69.540	53.903	1,571,100
2018-07-10	69.920	70.100	69.440	69.690	54.019	1,276,800
2018-07-09	70.330	70.330	69.650	69.980	54.244	2,448,500
2018-07-06	69.000	69.840	68.980	69.790	54.097	2,722,200
2018-07-05	67.740	69.140	67.670	69.080	53.547	2,502,200
2018-07-03	68.180	68.840	67.620	67.780	52.539	1,620,500
2018-07-02	67.800	68.650	67.240	68.040	52.740	3,214,100
2018-06-29	67.740	69.150	67.310	68.350	52.981	4,189,700
2018-06-28	67.370	68.400	67.370	67.960	52.678	4,872,600
2018-06-27	69.260	69.260	66.650	66.890	51.849	4,439,200
2018-06-26	70.000	70.010	68.900	69.000	53.485	2,559,700
2018-06-25	69.830	70.110	68.680	69.680	54.012	2,224,900
2018-06-22	69.870	70.380	69.650	70.220	54.430	2,270,800
2018-06-21	69.760	70.160	69.490	69.710	54.035	1,784,600
2018-06-20	69.450	70.060	69.290	69.920	54.198	2,311,700
2018-06-19	68.890	69.480	68.850	69.450	53.833	1,616,800
2018-06-18	69.240	69.520	68.780	69.450	53.833	1,334,500

← NewerPage 35 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.