Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	52.270	52.570	52.040	52.570	37.921	2,266,200
2016-04-22	52.280	52.670	52.080	52.270	37.705	1,652,300
2016-04-21	53.290	53.410	52.210	52.290	37.719	1,979,500
2016-04-20	53.780	53.820	53.290	53.390	38.513	1,847,000
2016-04-19	53.580	53.690	53.250	53.560	38.635	2,087,300
2016-04-18	52.810	53.420	52.500	53.420	38.534	1,106,400
2016-04-15	52.790	52.970	52.490	52.870	38.137	1,364,700
2016-04-14	53.140	53.250	52.820	52.930	38.181	1,255,700
2016-04-13	53.350	53.350	52.640	53.060	38.274	2,192,700
2016-04-12	52.760	53.120	52.470	53.090	38.296	1,992,200
2016-04-11	53.250	53.570	52.600	52.680	38.000	1,654,800
2016-04-08	53.230	53.430	52.870	53.040	38.260	1,206,800
2016-04-07	53.210	53.460	52.670	52.870	38.137	2,074,200
2016-04-06	52.630	53.680	52.630	53.640	38.693	2,041,600
2016-04-05	54.510	54.510	53.050	53.110	38.311	2,165,700
2016-04-04	54.420	54.450	53.300	53.450	38.556	1,898,300
2016-04-01	53.310	54.200	53.190	54.170	39.075	2,031,100
2016-03-31	53.480	54.490	53.230	54.010	38.960	3,154,400
2016-03-30	53.600	53.650	52.320	53.290	38.440	4,209,300
2016-03-29	54.020	54.570	54.000	54.490	39.306	2,132,800
2016-03-28	54.070	54.380	53.710	54.170	39.075	1,798,800
2016-03-24	53.800	54.090	53.560	53.990	38.945	1,415,300
2016-03-23	54.070	54.240	53.830	53.950	38.916	1,417,400
2016-03-22	53.910	54.140	53.430	54.050	38.989	1,350,400
2016-03-21	53.940	54.310	53.570	54.250	39.133	1,010,900
2016-03-18	54.470	54.470	53.760	53.990	38.945	2,473,400
2016-03-17	53.300	54.450	53.000	54.230	39.118	2,179,500
2016-03-16	52.780	53.380	52.760	53.300	38.448	1,099,900
2016-03-15	52.610	53.210	52.400	53.130	38.325	1,320,200
2016-03-14	52.700	53.110	52.540	53.010	38.238	1,309,400
2016-03-11	52.480	53.060	52.000	52.950	38.195	1,792,700
2016-03-10	52.290	52.740	51.430	51.870	37.416	1,550,400
2016-03-09	52.310	52.380	51.950	52.120	37.596	1,434,100
2016-03-08	51.900	52.480	51.850	52.040	37.539	1,431,900
2016-03-07	52.250	52.810	52.000	52.590	37.935	1,712,300
2016-03-04	52.530	52.800	52.020	52.580	37.928	1,557,800
2016-03-03	52.150	52.480	51.820	52.450	37.834	2,068,100
2016-03-02	52.410	52.470	51.930	52.210	37.661	2,313,300
2016-03-01	51.900	52.610	51.660	52.610	37.950	1,975,500
2016-02-29	51.640	52.080	51.370	51.390	37.070	2,110,200
2016-02-26	52.490	52.500	51.560	51.680	37.279	1,667,400
2016-02-25	51.700	52.160	51.390	52.140	37.611	1,413,000
2016-02-24	51.000	51.670	50.660	51.630	37.243	1,601,300
2016-02-23	51.520	52.060	51.360	51.420	37.091	1,722,200
2016-02-22	51.560	51.940	51.350	51.920	37.452	2,608,200
2016-02-19	50.670	51.300	50.450	51.250	36.969	2,383,500
2016-02-18	50.360	51.020	50.250	50.850	36.680	2,522,800
2016-02-17	50.050	50.750	50.050	50.610	36.507	2,492,600
2016-02-16	48.630	50.070	48.630	49.990	36.060	2,847,200
2016-02-12	48.330	49.140	47.920	48.940	35.303	3,150,500
2016-02-11	46.090	48.140	46.080	47.740	34.437	5,241,900
2016-02-10	47.240	47.790	46.830	46.970	33.881	2,650,900
2016-02-09	46.380	47.130	46.350	46.660	33.658	3,262,000
2016-02-08	46.330	46.940	45.830	46.810	33.766	3,939,000
2016-02-05	47.970	48.170	46.730	47.040	33.932	3,699,400
2016-02-04	47.770	48.500	47.350	47.940	34.581	3,019,300
2016-02-03	48.480	48.670	47.400	48.100	34.697	4,933,900
2016-02-02	47.790	48.370	47.300	48.350	34.877	6,965,500
2016-02-01	47.730	48.450	47.410	48.350	34.877	3,464,800
2016-01-29	46.820	47.860	46.660	47.860	34.523	4,151,800

← NewerPage 45 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.