Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	60.170	60.500	60.000	60.350	45.666	1,595,000
2017-09-26	60.260	60.290	59.770	59.940	45.356	1,882,700
2017-09-25	59.520	60.050	59.500	60.030	45.424	2,368,200
2017-09-22	58.220	59.840	58.220	59.750	45.212	2,709,800
2017-09-21	58.580	58.700	58.090	58.190	44.031	1,562,900
2017-09-20	58.000	58.650	58.000	58.510	44.274	1,662,000
2017-09-19	58.130	58.290	57.910	58.070	43.941	1,190,400
2017-09-18	57.860	58.130	57.660	58.080	43.948	806,300
2017-09-15	57.530	57.950	57.360	57.850	43.774	2,076,300
2017-09-14	57.720	57.850	57.230	57.510	43.517	1,809,900
2017-09-13	58.080	58.360	57.830	58.040	43.918	1,397,600
2017-09-12	57.550	58.790	57.530	58.160	44.009	2,236,200
2017-09-11	57.140	57.500	57.090	57.330	43.381	1,379,000
2017-09-08	56.930	57.230	56.820	56.900	43.055	1,315,000
2017-09-07	57.090	57.270	56.900	57.010	43.139	1,140,500
2017-09-06	56.970	57.270	56.590	57.200	43.282	1,600,300
2017-09-05	56.920	57.070	56.430	56.710	42.912	1,257,600
2017-09-01	57.040	57.240	56.620	57.070	43.184	1,099,500
2017-08-31	56.810	57.100	56.560	57.030	43.154	1,421,000
2017-08-30	56.590	56.850	56.120	56.620	42.843	1,298,200
2017-08-29	56.260	56.630	56.080	56.590	42.821	1,198,200
2017-08-28	56.380	56.520	56.040	56.490	42.745	1,812,600
2017-08-25	55.770	56.450	55.610	56.220	42.541	1,065,300
2017-08-24	55.830	55.900	55.460	55.540	42.026	1,313,600
2017-08-23	55.950	56.080	55.630	55.770	42.200	1,303,000
2017-08-22	56.080	56.590	55.770	56.110	42.458	2,817,600
2017-08-21	54.980	55.810	54.860	55.770	42.200	2,433,300
2017-08-18	54.990	55.210	54.760	54.990	41.610	2,041,400
2017-08-17	56.170	56.360	54.930	54.980	41.602	2,473,600
2017-08-16	55.690	56.880	55.630	56.240	42.556	2,650,200
2017-08-15	55.050	55.780	54.820	55.590	42.064	2,710,600
2017-08-14	54.770	55.070	54.430	54.920	41.557	2,014,800
2017-08-11	54.900	54.920	54.200	54.240	41.043	1,789,400
2017-08-10	54.610	55.050	54.530	54.780	41.451	2,166,900
2017-08-09	54.840	55.070	54.430	54.910	41.550	1,717,400
2017-08-08	55.900	56.580	54.720	55.040	41.648	3,396,100
2017-08-07	56.010	56.140	55.740	55.940	42.329	1,429,800
2017-08-04	56.370	56.410	55.870	56.090	42.442	1,953,000
2017-08-03	56.580	56.670	55.780	56.150	42.488	2,440,800
2017-08-02	56.530	56.880	56.160	56.580	42.813	2,503,800
2017-08-01	57.900	57.960	56.660	56.820	42.995	2,749,400
2017-07-31	57.810	58.350	57.710	57.850	43.774	5,038,400
2017-07-28	59.490	60.130	57.710	57.760	43.706	4,069,100
2017-07-27	58.030	61.370	57.870	60.140	45.129	6,295,400
2017-07-26	57.520	58.250	57.460	58.110	43.605	2,005,100
2017-07-25	57.050	57.660	57.000	57.430	43.095	1,791,500
2017-07-24	57.140	57.230	56.840	56.940	42.727	1,241,500
2017-07-21	56.780	57.370	56.780	57.200	42.922	1,937,600
2017-07-20	56.860	57.340	56.820	57.190	42.915	1,748,000
2017-07-19	56.750	56.980	56.550	56.860	42.667	2,151,400
2017-07-18	56.760	57.050	56.630	56.780	42.607	1,617,200
2017-07-17	57.110	57.250	56.750	56.880	42.682	1,586,500
2017-07-14	57.350	57.440	57.090	57.100	42.847	1,383,300
2017-07-13	57.380	57.490	57.000	57.200	42.922	1,743,300
2017-07-12	56.830	57.370	56.830	57.240	42.952	1,849,400
2017-07-11	57.670	57.680	56.570	56.600	42.472	2,917,700
2017-07-10	57.420	57.960	57.320	57.840	43.403	1,950,000
2017-07-07	57.160	57.700	56.890	57.420	43.088	1,655,400
2017-07-06	57.310	57.310	56.680	56.970	42.750	2,176,400
2017-07-05	56.770	57.570	56.350	57.490	43.140	2,792,200

← NewerPage 39 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.