Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	48.460	48.840	48.270	48.760	34.002	1,260,400
2015-02-12	48.200	48.430	48.090	48.410	33.757	1,306,800
2015-02-11	47.920	48.240	47.830	48.160	33.583	1,088,300
2015-02-10	47.490	48.000	47.380	47.930	33.423	1,426,100
2015-02-09	47.650	47.870	47.260	47.440	33.081	1,966,900
2015-02-06	47.540	48.050	47.500	47.730	33.283	2,277,500
2015-02-05	47.170	47.490	46.810	47.490	33.116	2,387,800
2015-02-04	46.810	47.290	46.800	47.070	32.823	2,252,900
2015-02-03	46.430	46.910	46.130	46.910	32.711	2,921,200
2015-02-02	45.440	46.020	44.520	45.960	32.049	3,180,800
2015-01-30	46.150	46.250	45.200	45.260	31.561	3,166,000
2015-01-29	46.530	46.640	45.900	46.380	32.342	2,919,100
2015-01-28	47.950	48.060	46.810	46.880	32.426	2,472,000
2015-01-27	47.780	47.990	47.260	47.670	32.972	1,740,500
2015-01-26	48.310	48.400	47.710	48.180	33.325	1,531,000
2015-01-23	47.970	48.480	47.790	48.380	33.463	2,061,100
2015-01-22	47.500	48.040	47.020	47.960	33.173	1,833,000
2015-01-21	47.480	47.610	47.040	47.350	32.751	1,799,200
2015-01-20	47.790	47.800	47.060	47.540	32.882	1,577,300
2015-01-16	47.010	47.330	46.860	47.300	32.716	2,511,300
2015-01-15	47.130	47.400	46.810	47.080	32.564	2,277,100
2015-01-14	46.730	47.170	46.400	47.140	32.605	2,452,500
2015-01-13	47.500	48.050	46.740	47.080	32.564	2,104,800
2015-01-12	47.260	47.440	45.070	47.080	32.564	1,992,500
2015-01-09	47.240	47.550	46.930	47.140	32.605	1,942,100
2015-01-08	47.120	47.620	46.880	47.560	32.896	1,826,500
2015-01-07	46.430	46.870	46.000	46.830	32.391	2,262,300
2015-01-06	46.310	46.630	45.750	45.990	31.810	3,249,100
2015-01-05	46.410	46.940	46.030	46.320	32.038	4,599,100
2015-01-02	46.360	46.760	45.820	46.240	31.983	1,998,000
2014-12-31	46.630	46.880	46.160	46.170	31.934	1,902,200
2014-12-30	46.750	47.230	46.650	46.860	32.412	1,654,800
2014-12-29	47.030	47.190	47.010	47.050	32.543	1,006,300
2014-12-26	47.280	47.530	47.160	47.190	32.640	813,000
2014-12-24	47.390	47.440	47.050	47.060	32.550	660,600
2014-12-23	47.250	47.590	47.090	47.370	32.765	1,695,100
2014-12-22	46.500	47.070	46.230	47.030	32.529	3,182,200
2014-12-19	47.270	47.680	46.110	46.300	32.024	6,761,100
2014-12-18	47.400	47.750	47.130	47.750	33.027	4,181,800
2014-12-17	46.570	47.310	46.200	47.180	32.633	2,794,000
2014-12-16	46.750	47.230	46.380	46.430	32.114	2,824,600
2014-12-15	46.190	46.760	46.100	46.510	32.170	3,648,500
2014-12-12	46.610	46.780	46.100	46.100	31.886	3,057,500
2014-12-11	46.860	47.460	46.720	46.870	32.419	2,738,600
2014-12-10	46.650	47.050	46.490	46.610	32.239	2,465,600
2014-12-09	46.690	46.950	46.250	46.710	32.308	3,629,700
2014-12-08	47.400	47.480	46.950	47.110	32.585	2,648,500
2014-12-05	47.360	47.510	47.280	47.400	32.785	2,813,500
2014-12-04	47.300	47.630	47.190	47.330	32.737	2,228,700
2014-12-03	47.470	47.490	47.250	47.380	32.771	2,155,600
2014-12-02	47.500	47.680	47.290	47.410	32.792	2,831,200
2014-12-01	47.390	47.530	47.110	47.300	32.716	2,974,500
2014-11-28	46.750	47.750	46.750	47.410	32.792	2,162,100
2014-11-26	47.420	47.480	47.240	47.350	32.751	1,788,200
2014-11-25	47.500	47.660	47.190	47.390	32.778	2,362,100
2014-11-24	47.550	47.590	47.340	47.430	32.806	1,987,000
2014-11-21	47.590	47.600	47.220	47.320	32.730	2,772,000
2014-11-20	47.360	47.480	47.060	47.330	32.737	1,293,200
2014-11-19	47.490	47.500	47.000	47.360	32.758	2,110,500
2014-11-18	47.300	47.660	47.250	47.490	32.848	1,931,400

← NewerPage 50 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.