Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	42.180	42.180	41.840	41.930	28.762	883,500
2014-08-21	41.790	42.120	41.700	42.090	28.872	1,011,300
2014-08-20	42.040	42.170	41.720	41.850	28.707	1,495,300
2014-08-19	42.110	42.180	41.940	42.170	28.927	908,000
2014-08-18	41.960	42.150	41.790	42.090	28.872	1,734,700
2014-08-15	41.950	42.000	41.270	41.550	28.502	1,996,300
2014-08-14	41.130	41.750	41.130	41.710	28.611	954,000
2014-08-13	41.670	41.860	41.420	41.570	28.515	1,927,400
2014-08-12	41.590	41.650	41.260	41.410	28.406	1,500,400
2014-08-11	41.510	41.740	41.450	41.590	28.529	1,435,400
2014-08-08	40.640	41.380	40.510	41.340	28.358	2,104,100
2014-08-07	40.730	40.890	40.270	40.450	27.747	1,799,200
2014-08-06	40.400	40.750	40.210	40.670	27.898	1,615,700
2014-08-05	40.370	40.840	40.370	40.520	27.795	2,571,100
2014-08-04	40.970	41.130	40.100	40.860	28.028	4,333,900
2014-08-01	40.980	41.210	40.880	41.020	28.138	2,534,900
2014-07-31	41.350	41.470	40.970	41.010	28.131	2,050,500
2014-07-30	41.540	41.730	41.260	41.480	28.454	1,671,600
2014-07-29	42.270	42.410	41.860	41.870	28.460	1,614,300
2014-07-28	42.480	42.480	41.950	42.230	28.705	1,214,400
2014-07-25	42.460	42.640	42.070	42.380	28.807	1,493,900
2014-07-24	42.170	42.660	42.100	42.560	28.929	1,622,600
2014-07-23	42.170	42.290	42.040	42.060	28.590	1,077,000
2014-07-22	42.230	42.440	42.090	42.190	28.678	1,040,200
2014-07-21	42.110	42.200	41.700	42.020	28.562	1,290,700
2014-07-18	41.740	42.130	41.570	42.110	28.624	1,640,100
2014-07-17	42.100	42.210	41.550	41.620	28.290	1,676,200
2014-07-16	42.460	42.590	42.150	42.180	28.671	1,261,800
2014-07-15	42.300	42.440	41.980	42.340	28.780	2,125,500
2014-07-14	42.210	42.320	42.040	42.160	28.658	1,346,900
2014-07-11	41.990	42.050	41.730	41.920	28.494	1,428,500
2014-07-10	41.840	42.130	41.480	41.920	28.494	1,976,000
2014-07-09	42.140	42.260	41.600	41.700	28.345	2,464,200
2014-07-08	41.590	42.240	41.400	41.860	28.454	3,873,000
2014-07-07	41.550	41.550	41.160	41.430	28.161	1,488,500
2014-07-03	41.220	41.570	41.190	41.550	28.243	2,262,000
2014-07-02	41.250	41.780	40.660	41.150	27.971	4,421,500
2014-07-01	40.700	42.500	40.590	42.130	28.637	4,384,100
2014-06-30	40.800	41.720	40.800	41.560	28.250	2,253,200
2014-06-27	41.230	41.510	41.020	41.210	28.012	2,105,700
2014-06-26	41.340	41.440	40.980	41.260	28.046	1,909,500
2014-06-25	41.270	41.590	41.190	41.390	28.134	1,596,500
2014-06-24	41.510	41.990	41.370	41.450	28.175	1,948,400
2014-06-23	41.640	41.660	41.290	41.580	28.263	1,184,300
2014-06-20	41.430	41.810	41.260	41.640	28.304	2,857,100
2014-06-19	41.590	41.590	41.040	41.220	28.019	1,347,700
2014-06-18	41.130	41.450	40.920	41.410	28.148	1,154,200
2014-06-17	41.000	41.400	40.840	41.210	28.012	1,844,500
2014-06-16	40.950	41.330	40.840	41.050	27.903	1,128,800
2014-06-13	40.930	41.180	40.890	41.100	27.937	1,227,500
2014-06-12	40.770	41.020	40.650	40.820	27.747	1,220,300
2014-06-11	41.070	41.070	40.760	40.970	27.849	1,203,900
2014-06-10	41.290	41.380	41.020	41.130	27.957	1,028,900
2014-06-09	41.240	41.480	41.120	41.350	28.107	987,000
2014-06-06	41.190	41.600	41.020	41.200	28.005	1,926,400
2014-06-05	40.810	41.110	40.370	41.110	27.944	2,076,900
2014-06-04	40.370	40.830	40.210	40.830	27.753	1,970,300
2014-06-03	40.640	40.760	40.210	40.450	27.495	2,414,900
2014-06-02	41.150	41.270	40.830	40.880	27.787	1,740,300
2014-05-30	41.590	41.620	41.040	41.110	27.944	3,017,300

← NewerPage 52 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.