Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	48.950	49.290	48.540	49.010	34.443	1,823,400
2015-05-11	49.000	49.360	48.910	49.070	34.485	1,605,500
2015-05-08	49.150	49.560	49.030	49.130	34.527	1,454,100
2015-05-07	48.600	49.040	48.440	48.800	34.295	1,580,500
2015-05-06	49.080	49.320	48.620	49.000	34.169	2,037,500
2015-05-05	49.350	49.350	48.660	49.090	34.232	2,230,100
2015-05-04	48.950	49.540	48.870	49.390	34.441	3,355,100
2015-05-01	48.510	48.990	48.430	48.850	34.064	1,837,200
2015-04-30	48.660	48.950	48.190	48.390	33.744	1,728,500
2015-04-29	48.980	49.120	48.630	48.840	34.057	1,376,300
2015-04-28	49.140	49.330	48.780	49.270	34.357	1,302,100
2015-04-27	49.340	49.380	48.900	49.280	34.364	1,673,200
2015-04-24	49.510	49.510	48.580	49.230	34.329	1,320,900
2015-04-23	49.100	49.710	49.010	49.520	34.531	1,105,400
2015-04-22	49.250	49.430	48.790	49.280	34.364	1,246,900
2015-04-21	49.750	49.800	49.030	49.060	34.211	1,509,400
2015-04-20	48.530	49.070	48.330	48.980	34.155	1,397,700
2015-04-17	48.720	48.990	48.000	48.280	33.667	2,139,100
2015-04-16	48.800	49.190	48.610	49.040	34.197	1,198,800
2015-04-15	48.960	49.170	48.800	48.980	34.155	1,101,700
2015-04-14	48.740	49.180	48.730	48.900	34.099	929,100
2015-04-13	49.380	49.580	49.010	49.060	34.211	1,217,700
2015-04-10	49.600	49.610	49.210	49.280	34.364	1,374,600
2015-04-09	49.410	49.470	48.790	49.390	34.441	1,141,700
2015-04-08	49.130	49.550	48.920	49.340	34.406	2,127,800
2015-04-07	49.180	49.400	49.130	49.140	34.267	1,914,800
2015-04-06	49.590	49.670	49.090	49.210	34.315	2,222,700
2015-04-02	49.810	49.810	49.110	49.250	34.343	1,808,800
2015-04-01	49.220	49.550	48.690	49.500	34.518	2,334,600
2015-03-31	49.910	50.060	49.610	49.620	34.601	1,798,900
2015-03-30	49.720	50.130	49.670	50.010	34.873	1,352,500
2015-03-27	48.880	49.650	48.750	49.550	34.552	2,184,800
2015-03-26	48.890	49.330	48.550	49.010	34.176	2,489,300
2015-03-25	50.810	50.950	49.180	49.200	34.308	3,855,600
2015-03-24	51.310	51.520	51.100	51.300	35.773	2,528,100
2015-03-23	51.660	51.720	51.260	51.260	35.745	1,717,300
2015-03-20	51.600	51.700	51.310	51.620	35.996	2,278,300
2015-03-19	51.340	51.500	51.020	51.240	35.731	1,258,500
2015-03-18	51.000	51.580	50.370	51.300	35.773	2,413,900
2015-03-17	50.820	51.040	50.660	51.010	35.571	1,558,500
2015-03-16	50.270	51.050	50.080	51.010	35.571	1,959,900
2015-03-13	50.070	50.240	49.470	49.920	34.810	1,815,900
2015-03-12	49.250	50.280	49.200	50.260	35.048	2,370,600
2015-03-11	49.010	49.170	48.810	48.990	34.162	2,113,200
2015-03-10	48.830	49.310	48.560	49.000	34.169	2,671,100
2015-03-09	48.960	49.400	48.930	49.280	34.364	1,476,700
2015-03-06	48.980	49.260	48.080	48.950	34.134	2,084,500
2015-03-05	48.750	49.190	48.640	49.180	34.294	1,766,100
2015-03-04	49.200	49.310	48.680	48.790	34.022	2,123,800
2015-03-03	50.010	50.400	48.860	49.330	34.399	4,770,800
2015-03-02	49.960	50.410	49.800	50.400	35.145	1,342,100
2015-02-27	50.000	50.020	49.680	49.840	34.755	2,040,000
2015-02-26	49.920	49.970	49.620	49.940	34.824	1,822,200
2015-02-25	50.000	50.190	49.760	49.920	34.810	1,744,700
2015-02-24	49.530	49.970	49.230	49.970	34.845	2,023,400
2015-02-23	49.640	49.690	49.310	49.530	34.538	1,140,800
2015-02-20	49.150	49.630	48.960	49.560	34.559	2,146,500
2015-02-19	48.890	49.230	48.660	49.230	34.329	1,135,700
2015-02-18	48.830	48.990	48.610	48.960	34.141	1,341,100
2015-02-17	48.760	48.840	48.190	48.760	34.002	2,100,500

← NewerPage 49 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.