Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	65.510	66.290	65.260	65.550	50.356	2,717,900
2018-03-20	65.690	65.950	65.350	65.510	50.325	1,547,400
2018-03-19	65.770	66.260	64.730	65.330	50.187	1,814,200
2018-03-16	66.500	66.670	65.940	66.150	50.816	3,152,800
2018-03-15	65.970	66.740	65.710	66.400	51.009	1,408,700
2018-03-14	66.990	66.990	65.570	65.890	50.617	1,504,400
2018-03-13	66.960	67.460	66.340	66.720	51.254	1,639,100
2018-03-12	66.670	66.930	66.310	66.500	51.085	1,261,200
2018-03-09	65.500	66.700	65.470	66.520	51.101	1,452,100
2018-03-08	65.060	65.820	64.970	65.390	50.233	2,175,100
2018-03-07	64.680	65.090	64.340	64.820	49.795	1,603,000
2018-03-06	65.240	65.240	64.360	65.090	50.002	1,631,000
2018-03-05	63.330	65.230	63.330	65.040	49.964	1,773,000
2018-03-02	63.240	63.950	63.000	63.790	49.004	1,549,700
2018-03-01	63.650	65.730	63.090	63.550	48.819	2,770,000
2018-02-28	66.400	66.720	65.110	65.130	50.033	2,474,500
2018-02-27	67.030	67.870	65.920	65.920	50.640	2,121,700
2018-02-26	66.520	66.920	66.410	66.830	51.339	1,711,500
2018-02-23	65.530	66.490	65.210	66.470	51.062	1,246,900
2018-02-22	65.320	65.830	64.880	65.050	49.971	1,181,700
2018-02-21	65.640	66.240	65.080	65.080	49.994	1,536,300
2018-02-20	66.670	66.900	65.300	65.410	50.248	2,239,200
2018-02-16	66.480	67.400	66.480	66.810	51.323	3,203,800
2018-02-15	65.920	66.470	65.310	66.470	51.062	2,146,000
2018-02-14	64.330	65.530	63.930	65.370	50.217	1,469,700
2018-02-13	64.300	64.890	64.000	64.630	49.649	1,561,900
2018-02-12	64.580	65.050	64.210	64.690	49.695	2,113,000
2018-02-09	62.590	64.610	62.030	64.160	49.288	3,338,800
2018-02-08	64.600	64.600	61.800	61.860	47.521	3,128,600
2018-02-07	63.900	65.950	63.680	64.740	49.733	2,691,300
2018-02-06	63.300	64.490	62.570	64.230	49.342	3,489,400
2018-02-05	66.420	67.360	64.500	64.520	49.564	3,601,300
2018-02-02	66.650	67.450	66.510	66.600	51.162	3,252,900
2018-02-01	68.090	68.490	66.770	67.030	51.492	2,737,900
2018-01-31	68.600	68.800	67.790	68.250	52.430	2,135,700
2018-01-30	68.670	69.270	68.140	68.560	52.284	1,415,100
2018-01-29	69.810	69.880	68.740	68.830	52.490	1,263,100
2018-01-26	68.930	70.240	68.600	70.010	53.389	1,720,300
2018-01-25	68.220	68.700	67.630	68.630	52.337	1,880,600
2018-01-24	70.110	70.150	67.950	68.020	51.872	3,229,700
2018-01-23	69.690	73.100	69.100	69.990	53.374	6,875,500
2018-01-22	69.620	70.150	69.230	69.700	53.153	1,682,000
2018-01-19	68.890	69.700	68.750	69.490	52.993	2,559,500
2018-01-18	69.610	69.920	68.650	68.910	52.551	1,662,800
2018-01-17	68.710	69.850	68.410	69.640	53.107	2,620,200
2018-01-16	67.920	68.480	67.750	68.260	52.055	3,478,000
2018-01-12	66.990	67.890	66.620	67.660	51.597	2,017,200
2018-01-11	67.510	67.510	66.290	66.860	50.987	2,199,600
2018-01-10	67.660	67.920	67.120	67.540	51.506	1,883,800
2018-01-09	67.700	68.600	67.510	67.820	51.719	2,850,000
2018-01-08	68.500	68.570	68.000	68.280	52.070	2,256,600
2018-01-05	69.210	69.260	68.420	68.710	52.398	1,743,900
2018-01-04	68.350	69.120	68.350	68.920	52.558	1,636,900
2018-01-03	67.450	68.680	67.230	68.280	52.070	2,189,800
2018-01-02	68.340	68.340	67.160	67.310	51.330	2,289,300
2017-12-29	67.900	68.450	67.900	68.080	51.918	1,210,500
2017-12-28	68.710	68.730	67.980	68.340	52.116	1,103,100
2017-12-27	69.060	69.060	68.350	68.400	52.162	1,153,800
2017-12-26	68.240	68.920	68.060	68.850	52.505	1,625,600
2017-12-22	68.780	69.740	68.160	68.270	52.063	3,022,100

← NewerPage 37 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.