Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	47.190	47.190	46.200	46.430	33.492	2,836,100
2016-01-27	47.710	48.010	46.780	47.010	33.607	2,579,700
2016-01-26	47.730	48.010	47.430	47.710	34.108	1,988,700
2016-01-25	48.040	48.150	47.300	47.410	33.893	2,094,700
2016-01-22	48.190	48.840	47.860	48.190	34.451	4,049,800
2016-01-21	46.940	47.810	46.240	47.390	33.879	4,442,900
2016-01-20	46.880	47.230	45.760	46.650	33.350	4,216,100
2016-01-19	47.390	47.640	46.980	47.500	33.958	4,061,500
2016-01-15	46.070	46.810	46.060	46.700	33.386	3,381,700
2016-01-14	46.660	47.680	46.480	47.320	33.829	2,887,900
2016-01-13	47.730	47.740	46.340	46.380	33.157	3,974,800
2016-01-12	47.660	47.670	46.790	47.460	33.929	5,207,100
2016-01-11	47.670	47.920	46.930	47.420	33.900	5,280,700
2016-01-08	48.520	48.770	47.450	47.560	34.001	5,431,000
2016-01-07	48.440	49.360	47.770	48.430	34.623	7,593,800
2016-01-06	50.890	51.180	50.690	50.780	36.303	2,524,100
2016-01-05	51.880	52.020	51.250	51.510	36.824	2,923,000
2016-01-04	52.000	52.110	51.030	51.550	36.853	3,016,000
2015-12-31	53.450	53.740	52.620	52.890	37.811	1,984,800
2015-12-30	54.300	54.500	53.770	53.780	38.447	1,346,400
2015-12-29	54.000	54.540	53.930	54.260	38.790	1,621,900
2015-12-28	53.570	53.850	53.360	53.790	38.454	1,273,600
2015-12-24	54.040	54.100	53.540	53.820	38.476	833,600
2015-12-23	52.810	54.080	52.780	53.950	38.569	2,244,100
2015-12-22	52.990	53.000	51.110	52.710	37.682	3,861,600
2015-12-21	52.890	53.000	52.120	52.600	37.604	3,609,500
2015-12-18	53.250	53.250	52.380	52.450	37.496	5,867,000
2015-12-17	54.120	54.300	53.350	53.350	38.140	2,235,000
2015-12-16	53.500	54.170	53.210	54.060	38.647	2,087,100
2015-12-15	53.250	53.430	52.800	53.080	37.947	2,550,500
2015-12-14	52.500	53.000	52.280	52.780	37.732	1,859,000
2015-12-11	53.430	53.430	52.080	52.250	37.353	2,447,100
2015-12-10	53.070	53.480	52.780	53.110	37.968	1,697,200
2015-12-09	53.240	53.830	52.780	52.990	37.882	1,832,600
2015-12-08	53.210	53.630	52.970	53.480	38.233	1,627,400
2015-12-07	53.610	53.810	53.170	53.510	38.254	1,295,900
2015-12-04	52.900	53.770	52.740	53.710	38.397	2,501,400
2015-12-03	53.970	53.990	52.500	52.650	37.639	3,371,200
2015-12-02	53.910	54.390	53.760	53.910	38.540	2,699,300
2015-12-01	54.240	54.780	53.890	54.150	38.712	2,095,900
2015-11-30	54.150	54.400	53.980	54.250	38.783	2,269,000
2015-11-27	54.320	54.440	54.020	54.060	38.647	937,600
2015-11-25	54.250	54.480	54.080	54.400	38.890	1,378,900
2015-11-24	54.110	54.330	53.470	54.180	38.733	2,043,600
2015-11-23	54.440	54.520	54.040	54.310	38.826	1,549,600
2015-11-20	54.450	54.540	54.130	54.440	38.919	2,333,600
2015-11-19	53.950	54.210	53.800	54.050	38.640	2,103,700
2015-11-18	53.330	53.960	53.050	53.930	38.554	2,027,100
2015-11-17	53.190	53.460	52.600	53.330	38.126	2,205,600
2015-11-16	52.410	53.400	52.410	53.360	38.147	2,270,500
2015-11-13	52.830	53.100	52.270	52.360	37.432	2,351,800
2015-11-12	53.080	53.380	52.830	52.850	37.782	2,004,600
2015-11-11	53.120	53.590	53.110	53.170	38.011	1,791,200
2015-11-10	52.730	53.140	52.660	53.110	37.968	1,760,000
2015-11-09	52.460	52.830	52.060	52.730	37.697	2,085,500
2015-11-06	52.410	52.970	52.240	52.800	37.747	2,424,200
2015-11-05	51.890	52.730	51.760	52.540	37.561	2,885,600
2015-11-04	51.750	52.000	51.600	51.820	37.046	1,537,100
2015-11-03	51.700	51.970	51.470	51.740	36.989	2,065,200
2015-11-02	51.710	51.970	51.560	51.910	37.110	1,250,700

← NewerPage 46 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.