Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	60.620	60.720	60.280	60.510	44.002	2,618,700
2016-07-19	60.800	61.000	60.480	60.700	44.140	1,578,500
2016-07-18	60.790	61.130	60.650	60.760	44.184	1,699,000
2016-07-15	61.380	61.410	60.820	60.920	44.300	1,773,100
2016-07-14	61.500	61.500	60.920	61.120	44.445	1,635,600
2016-07-13	61.160	61.320	60.920	61.110	44.438	2,003,600
2016-07-12	61.400	61.690	60.920	61.010	44.365	2,846,600
2016-07-11	61.740	61.870	61.210	61.240	44.533	2,719,500
2016-07-08	61.070	61.500	60.730	61.330	44.598	2,690,300
2016-07-07	60.960	61.270	60.460	60.590	44.060	3,855,900
2016-07-06	60.990	61.000	60.190	60.840	44.242	3,997,700
2016-07-05	59.300	60.300	59.260	60.090	43.696	3,608,600
2016-07-01	59.110	59.600	58.520	59.440	43.224	4,418,200
2016-06-30	56.480	59.550	56.070	59.500	43.267	7,536,300
2016-06-29	55.840	56.270	55.720	56.140	40.824	3,521,100
2016-06-28	54.510	55.590	54.330	55.530	40.381	3,701,000
2016-06-27	54.300	54.620	53.780	54.270	39.464	3,694,300
2016-06-24	53.780	55.480	53.570	54.640	39.733	4,584,400
2016-06-23	55.650	56.300	55.600	56.290	40.933	1,447,400
2016-06-22	55.610	55.650	55.190	55.310	40.221	1,344,800
2016-06-21	55.380	55.650	55.190	55.510	40.366	1,555,500
2016-06-20	55.130	55.640	55.100	55.260	40.184	1,548,900
2016-06-17	54.870	54.890	54.250	54.590	39.697	2,229,200
2016-06-16	54.370	55.010	54.120	54.900	39.922	1,099,700
2016-06-15	54.610	54.990	54.340	54.520	39.646	1,396,500
2016-06-14	54.020	54.620	54.000	54.580	39.690	1,588,800
2016-06-13	54.300	54.630	54.170	54.230	39.435	1,773,500
2016-06-10	54.350	54.900	54.200	54.560	39.675	1,594,900
2016-06-09	54.980	55.330	54.870	55.210	40.148	964,100
2016-06-08	55.060	55.170	54.820	55.120	40.082	1,479,500
2016-06-07	54.960	55.440	54.920	55.110	40.075	2,143,900
2016-06-06	54.790	55.200	54.730	54.920	39.937	2,177,200
2016-06-03	54.650	54.820	54.200	54.710	39.784	1,869,500
2016-06-02	54.420	54.950	54.180	54.940	39.951	2,254,300
2016-06-01	54.110	54.490	53.970	54.460	39.602	1,584,900
2016-05-31	54.520	54.580	53.680	54.220	39.428	2,442,900
2016-05-27	54.070	54.330	53.850	54.330	39.508	1,711,900
2016-05-26	53.560	54.050	53.490	53.970	39.246	2,108,300
2016-05-25	53.230	53.710	53.200	53.670	39.028	1,959,200
2016-05-24	52.040	53.130	51.950	53.080	38.599	1,886,600
2016-05-23	52.090	52.180	51.710	51.730	37.617	1,200,700
2016-05-20	51.880	52.330	51.850	52.030	37.835	1,573,600
2016-05-19	51.420	51.800	51.090	51.710	37.603	1,236,800
2016-05-18	51.410	52.010	51.250	51.730	37.617	1,405,500
2016-05-17	51.980	52.130	51.290	51.470	37.428	1,441,700
2016-05-16	51.710	52.390	51.510	52.060	37.857	1,590,000
2016-05-13	52.110	52.370	51.680	51.710	37.603	1,270,900
2016-05-12	52.370	52.520	51.910	52.110	37.894	1,891,300
2016-05-11	52.840	52.840	52.100	52.210	37.966	1,629,200
2016-05-10	52.200	52.930	52.020	52.890	38.461	1,638,300
2016-05-09	51.980	52.210	51.770	51.990	37.806	1,316,700
2016-05-06	51.060	51.910	51.060	51.910	37.748	1,972,900
2016-05-05	51.960	52.080	51.130	51.190	37.225	2,502,200
2016-05-04	52.060	52.360	51.910	52.290	37.719	1,369,600
2016-05-03	52.280	52.650	52.110	52.400	37.798	1,503,500
2016-05-02	52.230	52.660	52.120	52.600	37.943	1,264,900
2016-04-29	52.300	52.600	51.800	52.120	37.596	2,286,600
2016-04-28	52.640	53.290	52.290	52.820	38.101	1,993,500
2016-04-27	52.670	53.240	52.500	53.120	38.318	1,619,000
2016-04-26	52.500	52.810	52.320	52.650	37.979	2,261,800

← NewerPage 44 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.