Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	61.080	61.290	60.690	60.810	44.934	1,392,800
2017-01-09	61.230	61.400	60.900	61.020	45.090	1,429,800
2017-01-06	60.850	61.550	60.550	61.270	45.274	1,271,400
2017-01-05	61.120	61.480	60.620	60.850	44.964	1,646,500
2017-01-04	61.310	61.590	61.040	61.290	45.289	1,610,100
2017-01-03	61.150	61.750	60.610	61.060	45.119	1,922,300
2016-12-30	61.260	61.260	60.440	60.880	44.986	1,574,600
2016-12-29	61.470	61.950	61.240	61.400	45.370	989,000
2016-12-28	61.840	61.930	61.290	61.340	45.326	1,286,000
2016-12-27	61.830	62.180	61.610	61.650	45.555	944,700
2016-12-23	61.520	61.880	61.430	61.730	45.614	993,800
2016-12-22	61.350	61.550	60.850	61.500	45.444	1,310,900
2016-12-21	61.710	61.860	60.260	61.390	45.363	3,353,000
2016-12-20	61.890	62.140	61.490	61.930	45.762	2,487,800
2016-12-19	61.530	62.040	61.290	61.550	45.481	1,815,700
2016-12-16	61.760	61.970	61.010	61.240	45.252	3,470,900
2016-12-15	60.430	61.030	60.180	60.740	44.883	1,704,600
2016-12-14	60.380	61.200	60.250	60.480	44.691	2,762,200
2016-12-13	60.140	60.660	60.030	60.250	44.521	1,715,700
2016-12-12	59.970	60.330	59.860	60.190	44.476	1,085,300
2016-12-09	60.020	60.470	59.800	60.160	44.454	1,381,300
2016-12-08	60.290	60.450	59.840	60.270	44.535	1,370,200
2016-12-07	58.700	60.450	58.580	60.240	44.513	1,665,800
2016-12-06	58.980	59.020	58.300	58.670	43.353	1,342,600
2016-12-05	58.650	58.890	58.310	58.830	43.471	2,711,900
2016-12-02	58.590	58.990	58.230	58.340	43.109	1,944,700
2016-12-01	58.950	59.240	58.520	58.680	43.360	2,409,100
2016-11-30	59.510	59.680	58.950	58.950	43.560	5,055,400
2016-11-29	57.910	59.660	57.820	59.460	43.937	4,045,600
2016-11-28	57.790	58.190	57.480	57.990	42.851	2,081,000
2016-11-25	58.040	58.360	57.860	57.980	42.843	726,500
2016-11-23	57.530	58.080	57.090	58.050	42.895	2,112,700
2016-11-22	57.310	57.730	57.050	57.500	42.489	3,144,500
2016-11-21	56.010	57.160	55.920	57.140	42.222	2,889,400
2016-11-18	55.850	56.170	55.780	55.930	41.328	2,180,400
2016-11-17	55.800	56.100	55.420	55.920	41.321	3,558,300
2016-11-16	55.610	55.870	55.370	55.760	41.203	2,065,800
2016-11-15	56.450	56.740	55.470	55.680	41.144	2,392,400
2016-11-14	56.850	56.970	56.230	56.300	41.602	4,103,800
2016-11-11	55.780	56.770	55.670	56.680	41.883	3,782,000
2016-11-10	55.240	56.240	54.620	56.000	41.380	4,049,300
2016-11-09	52.900	55.240	52.780	55.180	40.774	4,972,400
2016-11-08	54.270	54.580	54.120	54.190	40.043	2,265,700
2016-11-07	54.490	54.840	54.130	54.470	40.250	2,563,800
2016-11-04	53.440	54.050	53.430	53.650	39.644	1,839,100
2016-11-03	54.340	54.480	53.470	53.830	39.777	2,489,500
2016-11-02	54.380	54.800	54.270	54.340	40.153	2,960,100
2016-11-01	55.340	55.500	54.170	54.270	40.102	2,838,300
2016-10-31	55.170	55.310	54.810	55.200	40.789	1,610,800
2016-10-28	54.920	55.420	54.750	55.050	40.678	2,125,200
2016-10-27	55.670	56.060	55.120	55.250	40.486	2,318,700
2016-10-26	55.720	55.890	55.210	55.570	40.721	1,805,900
2016-10-25	56.220	56.500	55.800	55.840	40.918	2,386,100
2016-10-24	56.270	56.520	56.010	56.170	41.160	1,890,900
2016-10-21	55.970	56.060	55.330	56.000	41.036	1,861,700
2016-10-20	56.280	56.560	55.880	56.240	41.211	1,868,900
2016-10-19	56.200	56.420	55.960	56.320	41.270	1,482,800
2016-10-18	56.230	56.620	55.800	56.140	41.138	1,794,600
2016-10-17	56.110	56.210	55.430	55.740	40.845	2,147,300
2016-10-14	56.470	56.790	56.200	56.200	41.182	1,071,300

← NewerPage 42 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.