Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	58.290	58.340	57.860	58.150	43.294	1,458,700
2017-04-05	58.330	58.880	58.040	58.300	43.406	2,300,500
2017-04-04	58.310	58.350	57.950	58.060	43.227	1,543,200
2017-04-03	58.750	58.890	58.100	58.440	43.510	2,322,500
2017-03-31	59.100	59.260	58.840	58.900	43.853	2,537,800
2017-03-30	58.940	59.330	58.750	59.130	44.024	2,873,800
2017-03-29	60.510	61.000	58.580	59.060	43.972	5,436,800
2017-03-28	60.700	61.050	60.510	60.580	45.104	4,956,400
2017-03-27	61.220	61.460	60.700	60.890	45.334	2,748,100
2017-03-24	61.790	62.040	61.310	61.620	45.878	1,296,500
2017-03-23	61.770	61.970	61.450	61.520	45.803	1,885,500
2017-03-22	61.750	62.100	61.490	62.000	46.161	1,247,800
2017-03-21	62.480	62.600	61.530	61.670	45.915	1,845,800
2017-03-20	62.870	62.950	62.050	62.310	46.392	1,352,700
2017-03-17	62.780	63.030	62.630	62.840	46.786	2,026,400
2017-03-16	62.850	63.030	62.340	62.630	46.630	1,115,900
2017-03-15	62.540	63.030	62.310	62.860	46.801	1,406,200
2017-03-14	62.510	62.550	62.080	62.310	46.392	888,500
2017-03-13	62.330	62.630	62.100	62.560	46.578	1,969,200
2017-03-10	62.220	62.540	61.790	62.380	46.444	893,300
2017-03-09	62.250	62.480	61.810	62.120	46.250	969,600
2017-03-08	62.150	62.600	62.010	62.320	46.399	1,169,000
2017-03-07	62.140	62.580	62.070	62.160	46.280	1,097,400
2017-03-06	62.240	62.590	62.070	62.410	46.466	1,244,800
2017-03-03	62.180	62.550	61.850	62.500	46.533	1,779,000
2017-03-02	62.560	62.590	62.210	62.360	46.429	1,383,000
2017-03-01	61.710	63.010	61.650	62.810	46.764	2,817,000
2017-02-28	61.580	61.810	61.210	61.420	45.729	1,618,200
2017-02-27	61.580	62.130	61.240	61.530	45.811	2,122,500
2017-02-24	60.440	61.940	60.200	61.810	46.019	3,372,600
2017-02-23	59.850	60.540	59.560	60.410	44.977	1,894,700
2017-02-22	58.950	59.630	58.950	59.600	44.374	1,507,500
2017-02-21	59.230	59.350	58.750	59.100	44.002	2,218,900
2017-02-17	59.460	59.460	58.740	59.130	44.024	1,708,100
2017-02-16	59.470	59.590	59.090	59.490	44.292	1,276,200
2017-02-15	59.330	59.530	58.850	59.380	44.210	1,526,300
2017-02-14	58.880	59.330	58.830	59.270	44.128	1,113,700
2017-02-13	58.750	59.230	58.710	59.040	43.957	1,471,200
2017-02-10	58.620	58.990	58.420	58.460	43.525	1,303,100
2017-02-09	57.690	58.670	57.660	58.490	43.548	2,017,700
2017-02-08	57.480	57.830	57.170	57.650	42.922	1,671,200
2017-02-07	57.650	57.990	57.070	57.570	42.863	2,810,300
2017-02-06	58.020	58.400	57.350	57.620	42.900	4,610,200
2017-02-03	58.900	59.170	57.710	57.970	43.160	4,003,300
2017-02-02	58.410	58.810	58.120	58.550	43.592	2,649,500
2017-02-01	59.500	59.500	58.430	58.520	43.570	4,522,100
2017-01-31	60.450	60.760	60.090	60.290	44.888	1,684,100
2017-01-30	60.730	60.990	60.420	60.810	45.275	1,272,900
2017-01-27	61.550	61.560	60.980	61.170	45.200	1,009,800
2017-01-26	61.540	61.610	61.250	61.450	45.407	1,053,600
2017-01-25	62.010	62.170	61.400	61.620	45.533	1,529,300
2017-01-24	61.180	61.960	61.180	61.870	45.718	1,472,000
2017-01-23	61.360	61.490	60.980	61.110	45.156	1,716,900
2017-01-20	61.100	61.700	60.950	61.470	45.422	1,517,900
2017-01-19	61.040	61.110	60.790	60.900	45.001	1,173,400
2017-01-18	61.000	61.140	60.720	61.040	45.104	1,145,800
2017-01-17	61.330	61.470	60.640	60.850	44.964	1,356,700
2017-01-13	61.320	61.690	61.260	61.470	45.422	938,500
2017-01-12	60.970	61.410	60.710	61.340	45.326	1,070,200
2017-01-11	61.110	61.380	60.800	61.150	45.186	1,424,600

← NewerPage 41 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.