Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	55.770	56.320	55.590	56.240	41.211	1,500,300
2016-10-12	56.050	56.370	55.890	56.170	41.160	993,700
2016-10-11	56.590	56.620	55.750	56.030	41.058	1,636,500
2016-10-10	56.650	57.080	56.520	56.670	41.527	1,175,000
2016-10-07	56.930	56.970	56.160	56.520	41.417	1,724,200
2016-10-06	56.680	56.900	56.400	56.740	41.578	1,508,600
2016-10-05	57.280	57.320	56.280	56.800	41.622	2,462,600
2016-10-04	57.470	57.760	56.780	57.060	41.812	1,790,300
2016-10-03	57.480	57.780	57.110	57.460	42.105	2,315,700
2016-09-30	57.430	58.120	57.210	57.870	42.406	2,444,800
2016-09-29	57.500	57.810	57.140	57.160	41.886	2,489,000
2016-09-28	58.880	59.000	57.010	57.500	42.135	6,409,400
2016-09-27	59.790	60.360	59.700	60.270	44.165	2,419,100
2016-09-26	59.640	59.960	59.590	59.680	43.732	1,535,200
2016-09-23	60.330	60.700	59.910	59.910	43.901	1,230,700
2016-09-22	60.010	60.480	59.930	60.370	44.238	2,017,700
2016-09-21	59.250	59.800	59.020	59.680	43.732	1,561,000
2016-09-20	58.960	59.520	58.770	59.220	43.395	1,610,500
2016-09-19	58.530	58.990	58.400	58.610	42.948	1,263,800
2016-09-16	59.030	59.090	58.010	58.230	42.670	3,858,600
2016-09-15	58.230	59.110	57.810	59.010	43.241	1,616,800
2016-09-14	58.490	58.790	58.210	58.380	42.780	1,717,500
2016-09-13	59.590	59.650	58.220	58.510	42.875	3,114,300
2016-09-12	59.000	60.010	58.800	59.850	43.857	2,921,800
2016-09-09	60.520	60.670	59.290	59.290	43.446	3,284,500
2016-09-08	61.250	61.470	60.830	61.070	44.751	1,366,300
2016-09-07	61.080	61.620	60.780	61.540	45.095	1,302,800
2016-09-06	61.230	61.250	60.750	61.240	44.875	1,289,900
2016-09-02	61.360	61.490	60.850	61.120	44.787	1,072,300
2016-09-01	60.800	61.030	60.480	60.990	44.692	1,214,500
2016-08-31	60.610	60.800	60.400	60.670	44.458	1,448,100
2016-08-30	60.700	60.780	60.500	60.760	44.524	841,700
2016-08-29	60.680	60.820	60.560	60.650	44.443	777,500
2016-08-26	60.750	61.190	60.010	60.500	44.333	1,633,000
2016-08-25	60.720	60.980	60.500	60.730	44.502	1,290,400
2016-08-24	60.670	60.770	60.510	60.690	44.472	988,500
2016-08-23	60.690	60.870	60.440	60.650	44.443	1,171,100
2016-08-22	60.190	60.410	60.010	60.380	44.245	1,092,700
2016-08-19	59.740	60.170	59.450	60.150	44.077	1,974,900
2016-08-18	59.430	59.860	59.300	59.830	43.842	1,125,500
2016-08-17	59.370	59.570	59.100	59.470	43.578	1,735,800
2016-08-16	59.760	59.970	59.290	59.290	43.446	1,670,100
2016-08-15	60.020	60.250	59.900	60.100	44.040	1,268,200
2016-08-12	59.670	60.080	59.670	60.030	43.989	1,493,300
2016-08-11	59.490	59.930	59.410	59.900	43.893	1,409,600
2016-08-10	59.440	59.520	59.180	59.510	43.608	904,600
2016-08-09	59.180	59.620	59.100	59.450	43.564	1,543,100
2016-08-08	59.330	59.350	58.960	59.080	43.293	1,389,500
2016-08-05	59.020	59.420	58.850	59.360	43.498	1,316,400
2016-08-04	58.400	58.720	58.230	58.640	42.970	1,757,200
2016-08-03	58.770	59.150	58.260	58.510	42.875	2,057,400
2016-08-02	59.170	59.260	58.840	58.880	43.146	2,427,800
2016-08-01	59.290	59.590	58.920	59.260	43.424	1,859,100
2016-07-29	59.160	59.310	58.610	59.280	43.439	3,474,100
2016-07-28	59.680	59.720	58.930	59.200	43.380	2,378,200
2016-07-27	61.060	61.230	60.180	60.250	43.813	3,031,900
2016-07-26	60.740	61.270	60.660	61.210	44.511	2,135,000
2016-07-25	60.600	60.760	60.460	60.760	44.184	1,424,500
2016-07-22	60.670	60.940	60.290	60.740	44.169	1,457,600
2016-07-21	60.380	60.790	60.090	60.340	43.878	1,802,600

← NewerPage 43 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.