Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	41.110	41.450	41.070	41.440	28.168	1,126,400
2014-05-28	41.200	41.310	40.900	41.070	27.917	1,443,200
2014-05-27	40.820	41.130	40.730	41.120	27.951	1,394,700
2014-05-23	40.670	40.880	40.310	40.820	27.747	1,523,000
2014-05-22	40.520	40.640	40.360	40.410	27.468	2,223,700
2014-05-21	40.880	41.040	40.500	40.520	27.543	1,989,400
2014-05-20	41.110	41.120	40.690	40.790	27.726	2,331,500
2014-05-19	40.920	41.100	40.690	41.060	27.910	1,138,000
2014-05-16	40.430	40.930	40.240	40.850	27.767	1,660,400
2014-05-15	40.750	40.750	40.030	40.420	27.475	2,182,900
2014-05-14	41.280	41.390	40.840	40.880	27.787	1,662,300
2014-05-13	41.320	41.570	41.220	41.350	28.107	1,570,100
2014-05-12	40.960	41.430	40.960	41.310	28.080	1,505,900
2014-05-09	40.830	41.030	40.620	40.890	27.794	1,665,200
2014-05-08	40.320	40.790	40.030	40.770	27.713	2,062,800
2014-05-07	40.810	41.050	40.210	40.450	27.257	2,954,900
2014-05-06	41.260	41.470	40.740	40.800	27.493	1,937,100
2014-05-05	41.090	41.680	40.910	41.490	27.958	1,632,300
2014-05-02	40.610	41.740	40.610	41.400	27.897	1,806,900
2014-05-01	41.780	41.890	41.330	41.410	27.904	1,453,600
2014-04-30	40.770	41.810	40.690	41.810	28.174	2,796,300
2014-04-29	41.020	41.040	40.770	40.890	27.554	1,903,100
2014-04-28	40.670	40.860	40.180	40.680	27.412	1,891,000
2014-04-25	40.720	40.920	40.370	40.390	27.217	1,546,800
2014-04-24	41.200	41.250	40.800	40.920	27.574	1,612,900
2014-04-23	41.000	41.140	40.860	40.880	27.547	1,525,900
2014-04-22	40.680	41.090	40.670	40.990	27.621	1,500,000
2014-04-21	41.100	41.220	40.700	40.840	27.520	1,318,800
2014-04-17	40.790	41.200	40.680	40.930	27.581	1,589,500
2014-04-16	41.080	41.230	40.570	40.880	27.547	1,881,400
2014-04-15	40.200	40.780	40.060	40.680	27.412	2,672,100
2014-04-14	40.230	40.490	39.830	40.300	27.156	2,021,400
2014-04-11	40.480	40.620	39.800	39.920	26.900	3,228,300
2014-04-10	41.300	41.620	40.610	40.630	27.379	3,693,700
2014-04-09	41.400	41.520	40.800	41.240	27.790	3,022,900
2014-04-08	41.300	41.550	41.040	41.300	27.830	2,472,200
2014-04-07	41.200	41.480	40.760	41.340	27.857	3,595,500
2014-04-04	43.060	43.060	41.450	41.470	27.945	3,184,200
2014-04-03	43.300	43.300	42.270	42.800	28.841	2,569,900
2014-04-02	42.200	42.890	42.190	42.810	28.848	3,247,100
2014-04-01	42.510	42.530	42.050	42.500	28.639	3,335,100
2014-03-31	42.620	42.910	42.460	42.600	28.706	2,563,700
2014-03-28	42.580	43.020	42.230	42.560	28.679	1,856,400
2014-03-27	43.220	43.560	41.750	42.520	28.652	3,499,800
2014-03-26	42.510	42.680	41.910	41.920	28.248	2,612,600
2014-03-25	42.630	42.700	42.020	42.470	28.618	1,665,600
2014-03-24	42.980	43.100	42.170	42.350	28.538	2,115,500
2014-03-21	43.370	43.370	42.610	42.840	28.868	4,862,000
2014-03-20	42.450	43.100	42.320	42.920	28.922	2,501,800
2014-03-19	42.680	42.880	42.240	42.570	28.686	1,677,300
2014-03-18	42.410	42.790	42.260	42.680	28.760	1,486,800
2014-03-17	42.200	42.420	41.970	42.240	28.463	1,278,900
2014-03-14	41.730	41.930	41.440	41.820	28.180	2,034,000
2014-03-13	42.530	42.530	41.640	41.690	28.093	1,736,000
2014-03-12	42.040	42.420	41.910	42.400	28.571	1,870,500
2014-03-11	42.500	42.600	42.160	42.310	28.511	1,032,700
2014-03-10	42.610	42.750	42.260	42.430	28.592	1,643,800
2014-03-07	42.030	42.940	42.030	42.640	28.733	2,561,100
2014-03-06	42.120	42.210	41.920	42.020	28.315	1,592,700
2014-03-05	42.260	42.320	41.790	42.040	28.329	1,919,400

← NewerPage 53 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.