Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	67.380	68.750	66.920	68.640	52.345	4,202,000
2017-12-20	70.000	70.000	69.040	69.200	52.772	1,680,500
2017-12-19	70.350	70.390	69.250	69.260	52.818	1,637,000
2017-12-18	70.090	70.300	69.650	70.250	53.573	1,756,800
2017-12-15	68.890	70.170	68.510	69.770	53.206	3,548,800
2017-12-14	68.900	68.990	68.310	68.330	52.108	1,534,900
2017-12-13	68.900	69.120	68.480	68.820	52.482	1,887,600
2017-12-12	68.900	69.130	68.630	68.710	52.398	1,087,600
2017-12-11	68.850	69.260	68.740	69.020	52.635	2,354,600
2017-12-08	68.940	69.140	68.440	69.010	52.627	1,464,100
2017-12-07	68.280	68.750	68.220	68.530	52.261	2,034,800
2017-12-06	68.020	68.670	67.850	68.410	52.169	1,834,700
2017-12-05	67.710	68.520	67.620	67.940	51.811	2,878,000
2017-12-04	67.600	68.560	67.380	67.610	51.559	2,604,400
2017-12-01	66.900	67.260	65.890	66.870	50.995	2,489,500
2017-11-30	66.650	67.880	66.430	67.310	51.330	3,748,100
2017-11-29	65.780	66.930	65.390	66.580	50.774	3,210,600
2017-11-28	64.850	65.800	64.800	65.800	50.179	1,569,300
2017-11-27	64.640	64.860	64.290	64.680	49.325	1,241,500
2017-11-24	64.600	64.890	64.420	64.690	49.332	538,900
2017-11-22	65.210	65.310	64.630	64.680	49.325	927,400
2017-11-21	65.280	65.390	65.000	65.120	49.660	1,529,000
2017-11-20	64.980	65.280	64.750	65.180	49.706	1,326,200
2017-11-17	65.430	65.490	64.650	64.920	49.508	1,741,600
2017-11-16	64.870	66.310	64.780	65.640	50.057	1,755,900
2017-11-15	65.340	65.810	64.460	64.580	49.249	1,839,200
2017-11-14	64.710	65.540	64.420	65.370	49.851	1,576,300
2017-11-13	64.540	65.250	64.340	65.100	49.645	1,775,100
2017-11-10	64.610	64.670	64.350	64.570	49.241	1,332,700
2017-11-09	64.120	64.900	64.120	64.760	49.386	1,772,600
2017-11-08	64.150	64.600	64.090	64.550	49.226	1,097,200
2017-11-07	64.130	64.380	63.820	64.270	49.012	1,703,800
2017-11-06	63.700	64.070	63.480	64.000	48.806	1,397,200
2017-11-03	64.420	64.430	63.930	63.990	48.799	1,567,100
2017-11-02	64.320	64.670	63.540	64.540	49.218	1,996,300
2017-11-01	63.870	64.280	63.560	64.140	48.913	1,637,000
2017-10-31	64.010	64.110	63.510	63.790	48.646	1,460,500
2017-10-30	65.400	65.540	64.360	64.470	48.783	2,540,800
2017-10-27	64.550	65.620	64.230	65.400	49.487	2,998,500
2017-10-26	64.420	64.840	64.230	64.590	48.874	1,374,500
2017-10-25	63.730	64.110	63.320	64.080	48.488	2,334,600
2017-10-24	64.600	64.660	63.780	63.880	48.337	1,824,300
2017-10-23	64.090	64.580	64.060	64.340	48.685	1,677,600
2017-10-20	63.540	64.110	63.480	64.040	48.458	1,399,400
2017-10-19	62.850	63.600	62.790	63.510	48.057	1,493,500
2017-10-18	62.950	63.370	62.940	63.030	47.694	1,034,800
2017-10-17	63.540	63.630	62.860	62.900	47.595	1,589,200
2017-10-16	63.710	63.890	63.220	63.450	48.012	1,142,800
2017-10-13	64.390	64.750	63.740	63.750	48.239	2,083,600
2017-10-12	63.450	64.440	63.350	64.420	48.746	2,055,100
2017-10-11	63.720	63.740	63.260	63.480	48.034	2,913,100
2017-10-10	63.840	64.080	63.340	63.710	48.208	2,561,500
2017-10-09	63.640	64.000	63.520	63.650	48.163	2,952,900
2017-10-06	63.150	63.680	62.900	63.620	48.140	3,305,900
2017-10-05	63.040	63.310	62.400	63.250	47.860	2,401,900
2017-10-04	62.080	63.060	61.950	62.610	47.376	3,108,300
2017-10-03	62.000	62.920	61.020	61.990	46.907	7,620,100
2017-10-02	59.950	60.160	59.340	59.810	45.257	4,561,000
2017-09-29	60.170	60.650	59.860	59.960	45.371	2,265,600
2017-09-28	59.820	60.410	59.820	60.260	45.598	1,437,200

← NewerPage 38 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.