Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	51.780	52.060	51.470	51.580	36.874	2,248,400
2015-10-29	51.570	51.810	51.440	51.760	37.003	1,551,700
2015-10-28	52.160	52.380	51.600	52.240	37.046	2,604,600
2015-10-27	51.960	52.150	51.660	52.090	36.940	2,272,800
2015-10-26	51.940	52.210	51.650	52.150	36.982	2,247,800
2015-10-23	51.920	51.950	51.410	51.790	36.727	2,424,600
2015-10-22	50.530	51.790	50.520	51.600	36.592	3,620,900
2015-10-21	50.670	50.940	50.170	50.310	35.677	1,833,700
2015-10-20	50.260	50.710	50.010	50.410	35.748	1,600,100
2015-10-19	50.240	50.720	50.010	50.460	35.784	1,932,300
2015-10-16	49.930	50.340	49.560	50.230	35.621	1,862,400
2015-10-15	49.070	49.870	49.070	49.870	35.365	1,799,600
2015-10-14	49.900	50.000	49.440	49.540	35.131	1,479,100
2015-10-13	50.110	50.200	49.630	49.780	35.302	2,248,700
2015-10-12	50.140	50.440	49.920	50.310	35.677	1,496,200
2015-10-09	50.050	50.300	49.950	50.060	35.500	3,197,900
2015-10-08	49.380	50.060	49.290	49.960	35.429	2,123,200
2015-10-07	48.880	49.470	48.780	49.470	35.082	2,485,200
2015-10-06	48.900	49.110	48.400	48.530	34.415	3,350,900
2015-10-05	48.390	48.770	47.900	48.680	34.521	3,138,700
2015-10-02	47.380	47.850	46.390	47.770	33.876	6,231,500
2015-10-01	47.440	48.190	47.390	48.140	34.139	4,031,500
2015-09-30	46.600	47.710	46.230	47.630	33.777	4,411,100
2015-09-29	45.670	46.070	45.550	46.010	32.628	2,906,300
2015-09-28	46.680	46.790	45.690	45.760	32.451	2,615,500
2015-09-25	46.810	47.090	46.400	46.690	33.110	2,796,900
2015-09-24	46.090	46.540	45.780	46.340	32.862	1,994,500
2015-09-23	46.040	46.610	45.990	46.390	32.898	1,501,900
2015-09-22	46.030	46.390	45.710	46.030	32.642	2,027,300
2015-09-21	46.700	47.080	46.430	46.650	33.082	1,969,500
2015-09-18	46.140	47.060	46.030	46.530	32.997	4,849,700
2015-09-17	46.190	47.050	46.070	46.690	33.110	3,175,000
2015-09-16	45.880	46.520	45.720	46.280	32.820	1,627,400
2015-09-15	45.480	46.160	45.280	45.970	32.600	1,972,000
2015-09-14	45.700	45.720	45.230	45.310	32.132	1,566,900
2015-09-11	45.160	45.730	45.030	45.710	32.415	1,567,100
2015-09-10	45.210	45.790	45.130	45.300	32.125	2,434,900
2015-09-09	45.940	45.980	45.230	45.340	32.153	2,292,900
2015-09-08	45.030	45.600	44.500	45.580	32.323	1,866,600
2015-09-04	43.830	44.550	43.830	44.310	31.422	1,659,000
2015-09-03	44.560	45.010	44.530	44.700	31.699	1,501,200
2015-09-02	44.220	44.490	43.720	44.490	31.550	2,000,400
2015-09-01	43.810	44.270	43.190	43.460	30.820	2,863,900
2015-08-31	44.800	45.060	44.590	44.660	31.671	2,209,500
2015-08-28	44.950	45.370	44.700	44.950	31.876	2,621,800
2015-08-27	45.040	45.510	44.500	45.250	32.089	2,642,000
2015-08-26	43.980	44.660	43.190	44.620	31.642	3,443,700
2015-08-25	44.950	44.950	42.920	42.920	30.437	5,178,800
2015-08-24	43.100	43.990	41.590	43.990	31.196	5,152,100
2015-08-21	47.000	47.230	45.680	45.690	32.401	2,869,900
2015-08-20	47.720	47.970	47.270	47.300	33.543	1,545,600
2015-08-19	48.150	48.450	47.670	48.010	34.046	1,519,800
2015-08-18	48.230	48.630	48.220	48.450	34.358	1,079,300
2015-08-17	48.130	48.410	47.740	48.370	34.302	1,609,300
2015-08-14	48.270	48.390	48.000	48.300	34.252	1,259,300
2015-08-13	47.780	48.330	47.630	48.130	34.131	1,807,100
2015-08-12	47.300	47.970	47.200	47.810	33.905	1,930,700
2015-08-11	47.830	48.280	47.560	47.880	33.954	2,145,900
2015-08-10	47.870	48.360	47.870	48.100	34.110	1,388,700
2015-08-07	47.300	47.680	47.220	47.620	33.770	1,774,400

← NewerPage 47 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.