Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	69.260	69.900	68.610	69.780	54.089	3,071,700
2018-06-14	69.810	69.980	69.180	69.340	53.748	1,819,300
2018-06-13	69.410	69.830	68.860	69.500	53.872	2,087,700
2018-06-12	68.090	69.590	68.010	69.450	53.833	1,851,300
2018-06-11	68.150	68.440	68.000	68.140	52.818	1,247,700
2018-06-08	67.420	68.250	67.190	68.170	52.841	2,740,600
2018-06-07	67.960	68.110	67.200	67.630	52.423	2,242,000
2018-06-06	67.080	68.090	67.030	68.070	52.764	1,727,100
2018-06-05	66.830	67.250	66.690	67.100	52.012	1,360,000
2018-06-04	66.460	67.030	66.460	66.830	51.803	1,874,700
2018-06-01	65.980	66.590	65.930	66.480	51.531	1,385,400
2018-05-31	65.910	66.150	65.410	65.580	50.834	1,976,400
2018-05-30	65.950	66.340	65.380	65.960	51.128	2,300,200
2018-05-29	65.480	66.010	65.100	65.610	50.857	1,385,300
2018-05-25	65.950	66.360	65.800	65.900	51.082	1,458,900
2018-05-24	65.640	65.900	65.040	65.870	51.058	2,127,200
2018-05-23	64.960	65.580	64.580	65.570	50.826	1,678,000
2018-05-22	65.300	65.630	64.890	65.420	50.710	2,235,500
2018-05-21	65.130	65.320	64.810	65.120	50.477	1,632,500
2018-05-18	64.490	65.120	64.130	64.820	50.245	1,700,600
2018-05-17	64.820	65.130	64.190	64.420	49.934	2,197,900
2018-05-16	64.350	65.290	64.150	64.960	50.353	2,057,200
2018-05-15	63.310	64.320	62.980	64.270	49.818	2,924,500
2018-05-14	63.210	64.000	63.090	63.530	49.245	2,777,100
2018-05-11	62.930	63.510	62.740	63.340	49.097	1,568,100
2018-05-10	62.390	63.140	61.920	62.990	48.826	1,467,300
2018-05-09	61.750	62.370	61.510	62.210	48.221	1,509,200
2018-05-08	61.580	61.920	61.290	61.590	47.741	1,428,800
2018-05-07	62.390	62.810	61.760	62.560	48.059	1,925,600
2018-05-04	61.360	62.610	61.160	62.410	47.943	1,472,300
2018-05-03	60.380	62.010	60.380	61.670	47.375	2,779,500
2018-05-02	61.450	62.090	60.710	60.820	46.722	4,351,500
2018-05-01	60.590	61.320	60.130	61.220	47.029	1,609,100
2018-04-30	61.890	61.920	60.560	60.570	46.530	2,070,600
2018-04-27	60.820	61.920	60.750	61.580	47.306	2,023,600
2018-04-26	60.290	60.910	60.030	60.750	46.668	1,459,200
2018-04-25	60.030	60.210	59.550	60.000	46.092	2,741,600
2018-04-24	60.270	60.560	59.640	59.950	46.054	3,630,800
2018-04-23	60.500	60.630	59.560	59.850	45.977	2,631,600
2018-04-20	60.880	61.070	60.230	60.340	46.353	2,980,100
2018-04-19	61.010	61.260	60.660	60.930	46.806	2,841,200
2018-04-18	61.290	61.410	60.930	61.030	46.883	3,609,600
2018-04-17	60.330	61.700	60.330	61.130	46.960	5,171,300
2018-04-16	61.930	62.480	61.680	62.240	47.813	1,039,900
2018-04-13	62.000	62.180	61.260	61.490	47.237	1,126,500
2018-04-12	61.930	61.980	61.400	61.650	47.360	1,920,000
2018-04-11	61.360	61.970	61.110	61.670	47.375	1,414,400
2018-04-10	61.820	62.490	61.570	61.970	47.605	1,554,100
2018-04-09	61.050	62.020	60.750	60.940	46.814	1,483,100
2018-04-06	61.720	61.980	60.270	60.720	46.645	1,778,800
2018-04-05	62.250	62.450	61.770	62.140	47.736	1,232,000
2018-04-04	60.440	62.020	60.070	61.810	47.482	2,206,000
2018-04-03	60.740	61.140	60.070	61.020	46.876	1,967,700
2018-04-02	61.500	61.690	59.650	60.320	46.338	3,210,600
2018-03-29	60.880	62.150	60.570	61.590	47.313	3,104,900
2018-03-28	59.920	60.910	59.400	60.600	46.553	3,364,900
2018-03-27	61.210	61.540	59.360	59.840	45.969	4,353,600
2018-03-26	63.400	64.580	59.950	61.220	47.029	7,059,100
2018-03-23	63.510	63.870	61.570	61.730	47.421	4,116,300
2018-03-22	64.470	65.250	63.450	63.490	48.773	2,419,700

← NewerPage 36 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.