Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	48.500	48.500	47.360	47.560	33.727	2,189,200
2015-08-05	48.000	48.660	47.850	48.270	34.231	2,691,700
2015-08-04	47.640	48.400	46.300	47.690	33.819	3,880,400
2015-08-03	46.160	47.700	45.940	47.520	33.699	4,018,800
2015-07-31	46.450	46.510	46.130	46.400	32.905	1,961,600
2015-07-30	46.230	46.570	45.710	46.230	32.784	2,654,000
2015-07-29	46.550	46.880	46.280	46.710	32.827	2,281,900
2015-07-28	46.480	46.630	46.160	46.610	32.756	1,439,400
2015-07-27	46.000	46.480	45.340	46.280	32.524	2,188,800
2015-07-24	46.530	46.820	46.030	46.110	32.405	2,246,600
2015-07-23	47.230	47.250	46.590	46.650	32.784	1,636,500
2015-07-22	47.240	47.550	47.180	47.270	33.220	1,234,500
2015-07-21	47.280	47.380	47.040	47.270	33.220	1,677,000
2015-07-20	47.610	47.630	47.140	47.300	33.241	2,103,200
2015-07-17	47.820	47.820	47.240	47.450	33.347	2,456,000
2015-07-16	47.680	47.950	47.350	47.910	33.670	2,797,700
2015-07-15	48.230	48.370	47.680	47.760	33.565	2,484,600
2015-07-14	48.370	48.390	48.020	48.170	33.853	1,271,500
2015-07-13	47.970	48.440	47.970	48.390	34.007	1,553,900
2015-07-10	47.950	48.110	47.570	47.780	33.579	1,371,800
2015-07-09	47.820	48.130	47.330	47.430	33.333	1,922,000
2015-07-08	47.660	47.910	47.290	47.320	33.255	2,079,400
2015-07-07	48.250	48.450	47.280	48.010	33.740	2,936,700
2015-07-06	47.490	48.250	47.390	48.170	33.853	3,088,400
2015-07-02	47.800	48.190	47.280	47.650	33.487	3,003,500
2015-07-01	46.000	47.830	44.380	47.310	33.248	4,253,200
2015-06-30	47.100	47.470	46.520	46.880	32.946	3,013,300
2015-06-29	47.550	47.760	46.750	46.800	32.890	2,111,300
2015-06-26	48.340	48.510	47.790	47.990	33.726	1,675,200
2015-06-25	48.190	48.410	48.030	48.230	33.895	1,744,000
2015-06-24	48.640	48.750	48.080	48.150	33.839	1,346,600
2015-06-23	48.830	48.870	48.600	48.800	34.295	1,240,800
2015-06-22	48.350	49.060	48.310	48.790	34.288	1,814,100
2015-06-19	48.250	48.360	48.000	48.100	33.803	2,446,000
2015-06-18	47.890	48.410	47.890	48.240	33.902	1,802,400
2015-06-17	47.900	48.030	47.610	47.800	33.593	996,600
2015-06-16	47.270	47.890	47.140	47.710	33.529	1,062,200
2015-06-15	47.740	47.790	47.180	47.490	33.375	1,701,100
2015-06-12	47.940	48.250	47.890	48.000	33.733	1,587,200
2015-06-11	48.090	48.430	47.790	48.250	33.909	2,313,700
2015-06-10	47.870	48.360	47.790	48.100	33.803	1,816,800
2015-06-09	48.080	48.090	47.650	47.690	33.515	1,965,500
2015-06-08	48.310	48.500	48.020	48.060	33.775	1,206,600
2015-06-05	48.170	48.610	48.040	48.430	34.035	2,454,400
2015-06-04	48.980	49.140	48.190	48.190	33.867	2,149,600
2015-06-03	49.190	49.320	48.850	49.000	34.436	2,851,900
2015-06-02	49.210	49.470	48.800	49.160	34.548	3,412,100
2015-06-01	49.580	49.790	49.090	49.410	34.724	1,258,900
2015-05-29	49.410	49.580	49.040	49.410	34.724	2,042,600
2015-05-28	49.660	49.790	49.410	49.580	34.844	1,121,900
2015-05-27	49.220	49.850	49.210	49.720	34.942	1,317,600
2015-05-26	49.710	49.850	49.040	49.310	34.654	1,402,600
2015-05-22	50.250	50.380	49.840	49.860	35.040	1,351,600
2015-05-21	50.350	50.400	50.120	50.260	35.321	1,010,700
2015-05-20	50.370	50.680	50.150	50.280	35.335	1,167,000
2015-05-19	50.120	50.420	49.870	50.330	35.371	1,119,100
2015-05-18	49.660	50.260	49.660	50.120	35.223	1,620,100
2015-05-15	50.090	50.190	49.610	49.790	34.991	1,235,200
2015-05-14	49.260	49.960	49.230	49.930	35.090	1,550,600
2015-05-13	49.150	49.460	48.880	48.970	34.415	1,114,800

← NewerPage 48 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.