Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	47.160	47.350	47.080	47.230	32.668	1,423,800
2014-11-14	47.500	47.500	46.910	47.230	32.668	1,139,400
2014-11-13	47.650	47.770	47.330	47.430	32.806	1,898,000
2014-11-12	47.210	47.540	47.050	47.490	32.848	1,450,400
2014-11-11	47.400	47.520	47.020	47.280	32.702	1,358,900
2014-11-10	47.460	47.580	47.270	47.500	32.854	1,721,500
2014-11-07	47.530	47.650	47.130	47.330	32.737	3,491,600
2014-11-06	47.790	48.200	47.530	47.570	32.903	3,087,500
2014-11-05	47.570	47.890	47.380	47.770	33.041	2,679,200
2014-11-04	47.160	47.620	47.020	47.250	32.682	3,440,200
2014-11-03	46.880	47.320	46.880	47.060	32.550	2,257,300
2014-10-31	46.930	46.990	46.580	46.940	32.467	3,234,600
2014-10-30	45.470	46.330	45.440	46.150	31.921	2,420,900
2014-10-29	46.030	46.220	45.560	46.000	31.554	1,618,200
2014-10-28	46.000	46.160	45.720	46.000	31.554	2,542,900
2014-10-27	45.510	45.940	45.340	45.770	31.396	1,521,000
2014-10-24	45.210	45.560	45.010	45.490	31.204	1,285,100
2014-10-23	45.250	45.460	44.970	45.010	30.875	1,930,000
2014-10-22	44.880	45.060	44.660	44.710	30.669	2,180,200
2014-10-21	43.910	44.750	43.610	44.680	30.649	2,201,900
2014-10-20	43.400	43.770	43.330	43.750	30.011	1,756,900
2014-10-17	43.420	43.870	43.100	43.500	29.839	2,111,800
2014-10-16	42.510	43.290	42.320	43.090	29.558	2,411,800
2014-10-15	43.010	43.300	42.060	43.050	29.531	3,774,400
2014-10-14	43.420	43.970	43.420	43.540	29.867	2,681,500
2014-10-13	43.650	43.960	43.240	43.280	29.688	2,421,200
2014-10-10	43.900	44.180	43.390	43.410	29.777	2,162,600
2014-10-09	44.330	44.590	43.720	43.830	30.066	2,599,500
2014-10-08	43.830	44.420	43.610	44.340	30.415	2,813,600
2014-10-07	44.580	44.630	43.870	43.880	30.100	1,948,600
2014-10-06	44.500	44.680	44.300	44.680	30.649	2,685,300
2014-10-03	43.760	44.420	43.620	44.320	30.402	2,671,500
2014-10-02	43.580	43.610	43.100	43.310	29.709	1,976,400
2014-10-01	43.540	43.900	43.340	43.480	29.825	2,496,900
2014-09-30	44.200	44.490	44.080	44.200	30.319	2,070,500
2014-09-29	43.790	44.380	43.620	44.230	30.340	1,988,600
2014-09-26	43.650	44.150	43.610	44.000	30.182	2,227,200
2014-09-25	43.920	44.110	43.420	43.680	29.963	2,977,100
2014-09-24	42.390	44.190	42.000	43.880	30.100	5,502,800
2014-09-23	42.440	42.590	42.240	42.410	29.091	3,297,600
2014-09-22	42.840	42.940	42.380	42.480	29.140	2,108,100
2014-09-19	43.040	43.170	42.700	42.960	29.469	3,348,400
2014-09-18	42.700	42.990	42.540	42.980	29.482	2,189,700
2014-09-17	41.800	42.560	41.790	42.550	29.188	2,455,900
2014-09-16	41.680	42.120	41.640	41.900	28.742	1,859,600
2014-09-15	41.860	42.120	41.790	42.110	28.886	1,144,700
2014-09-12	42.150	42.190	41.680	41.970	28.790	1,420,800
2014-09-11	42.000	42.110	41.830	42.030	28.831	1,215,800
2014-09-10	41.980	42.100	41.910	42.080	28.865	1,461,500
2014-09-09	42.320	42.410	41.950	42.040	28.838	1,318,200
2014-09-08	42.320	42.550	42.170	42.470	29.133	1,757,300
2014-09-05	42.330	42.520	42.070	42.330	29.037	2,446,800
2014-09-04	42.200	42.520	42.140	42.340	29.043	1,533,500
2014-09-03	41.950	42.260	41.930	42.230	28.968	2,238,000
2014-09-02	41.820	41.990	41.590	41.900	28.742	1,547,900
2014-08-29	41.990	41.990	41.460	41.650	28.570	1,711,400
2014-08-28	41.610	42.010	41.610	41.780	28.659	1,001,600
2014-08-27	41.950	41.980	41.780	41.960	28.783	1,155,400
2014-08-26	41.970	42.180	41.920	41.980	28.797	669,500
2014-08-25	42.150	42.220	41.890	41.910	28.749	880,400

← NewerPage 51 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.