Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	56.400	57.130	56.370	56.530	42.420	1,459,300
2017-06-30	57.310	57.330	56.630	56.940	42.727	3,362,000
2017-06-29	57.500	57.660	56.510	56.690	42.540	3,229,800
2017-06-28	57.500	58.000	56.560	57.650	43.260	5,608,400
2017-06-27	59.190	59.350	58.500	58.620	43.988	3,594,500
2017-06-26	59.650	59.650	59.110	59.240	44.453	2,480,200
2017-06-23	59.260	59.470	59.100	59.240	44.453	2,941,100
2017-06-22	59.870	60.030	59.110	59.400	44.573	1,660,200
2017-06-21	59.960	60.200	59.730	59.930	44.971	1,305,700
2017-06-20	60.320	60.590	59.910	60.010	45.031	2,023,900
2017-06-19	61.570	61.570	60.910	61.130	45.872	2,052,400
2017-06-16	60.760	61.120	60.210	61.100	45.849	3,323,100
2017-06-15	59.920	60.800	59.820	60.730	45.571	1,771,100
2017-06-14	60.470	60.710	59.890	60.090	45.091	2,107,900
2017-06-13	59.500	60.570	59.500	60.510	45.406	2,071,800
2017-06-12	58.440	59.980	58.230	59.640	44.753	2,694,300
2017-06-09	58.980	59.250	58.430	58.560	43.943	1,880,000
2017-06-08	59.260	59.350	58.660	58.910	44.206	1,202,300
2017-06-07	59.270	59.400	59.030	59.310	44.506	1,144,900
2017-06-06	59.420	59.580	59.030	59.060	44.318	1,179,500
2017-06-05	59.320	59.900	59.130	59.600	44.723	1,662,300
2017-06-02	59.570	59.570	58.320	59.270	44.476	2,820,900
2017-06-01	59.490	59.680	59.100	59.670	44.776	1,369,900
2017-05-31	59.310	59.450	59.020	59.230	44.446	4,670,200
2017-05-30	59.280	59.280	58.690	59.110	44.356	1,087,600
2017-05-26	59.220	59.330	58.760	59.280	44.483	1,345,500
2017-05-25	58.680	59.270	58.450	59.110	44.356	1,454,000
2017-05-24	58.230	58.590	58.010	58.400	43.823	1,305,400
2017-05-23	58.100	58.260	57.800	58.050	43.560	1,288,400
2017-05-22	57.740	58.040	57.610	57.820	43.388	1,518,000
2017-05-19	57.500	57.700	57.230	57.510	43.155	1,939,100
2017-05-18	57.000	57.680	56.770	57.430	43.095	1,848,300
2017-05-17	56.830	57.280	56.570	56.940	42.727	2,695,600
2017-05-16	57.610	57.810	56.970	57.160	42.892	2,065,400
2017-05-15	57.160	57.780	57.160	57.610	43.230	2,343,900
2017-05-12	57.230	57.250	56.930	57.130	42.870	1,667,300
2017-05-11	57.380	57.440	56.940	57.190	42.915	1,956,100
2017-05-10	57.950	58.100	57.450	57.540	43.178	1,879,200
2017-05-09	58.050	58.240	57.650	58.020	43.538	1,603,300
2017-05-08	58.460	58.720	57.860	58.060	43.568	1,980,300
2017-05-05	58.890	58.890	58.480	58.870	43.830	1,524,200
2017-05-04	57.910	58.730	57.790	58.680	43.689	1,357,300
2017-05-03	58.500	58.520	57.400	57.900	43.108	2,777,600
2017-05-02	59.220	59.500	59.000	59.250	44.113	942,000
2017-05-01	59.330	59.480	58.960	59.160	44.046	1,109,400
2017-04-28	59.940	59.940	59.110	59.280	44.136	1,543,000
2017-04-27	59.720	60.060	59.500	59.840	44.553	1,338,500
2017-04-26	59.620	59.740	59.250	59.700	44.448	1,682,800
2017-04-25	59.660	60.070	59.550	59.550	44.337	2,090,400
2017-04-24	59.670	59.880	59.030	59.420	44.240	1,950,100
2017-04-21	58.770	59.230	58.680	59.140	44.031	1,939,400
2017-04-20	58.390	58.730	58.180	58.650	43.667	1,707,100
2017-04-19	58.210	58.760	57.970	58.080	43.242	2,048,000
2017-04-18	57.760	58.260	57.760	58.220	43.347	1,420,400
2017-04-17	58.020	58.150	57.680	58.060	43.227	1,488,800
2017-04-13	58.470	58.520	57.890	57.890	43.101	1,661,600
2017-04-12	58.360	58.650	58.220	58.450	43.518	2,093,500
2017-04-11	58.260	58.720	58.010	58.720	43.719	2,070,700
2017-04-10	58.160	58.530	58.050	58.240	43.361	1,323,500
2017-04-07	58.170	58.340	58.020	58.190	43.324	1,583,400

← NewerPage 40 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.