Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	41.790	42.510	41.720	42.340	28.531	2,832,900
2014-03-03	41.550	41.750	40.990	41.180	27.749	1,773,500
2014-02-28	41.450	41.980	41.160	41.760	28.140	2,444,200
2014-02-27	41.680	41.730	41.210	41.550	27.999	3,266,100
2014-02-26	41.430	41.890	41.180	41.640	28.059	3,272,200
2014-02-25	41.640	41.860	41.240	41.270	27.810	2,882,400
2014-02-24	41.330	41.920	41.270	41.530	27.985	1,619,400
2014-02-21	41.590	41.770	40.900	41.350	27.864	2,906,700
2014-02-20	41.330	41.510	41.010	41.270	27.810	2,308,000
2014-02-19	41.550	41.970	41.400	41.510	27.972	2,372,300
2014-02-18	41.590	41.620	41.310	41.520	27.978	2,731,800
2014-02-14	41.360	41.790	41.260	41.590	28.025	2,081,100
2014-02-13	41.010	41.650	41.000	41.540	27.992	1,707,000
2014-02-12	41.370	41.680	41.120	41.470	27.945	2,148,800
2014-02-11	41.450	41.450	40.700	41.170	27.742	2,055,300
2014-02-10	40.730	40.850	40.570	40.730	27.446	3,367,300
2014-02-07	41.880	41.880	40.570	40.900	27.561	3,722,700
2014-02-06	40.700	41.050	40.650	41.010	27.635	1,621,100
2014-02-05	40.670	40.830	40.300	40.740	27.453	3,008,200
2014-02-04	40.400	41.120	39.860	40.830	27.513	3,767,700
2014-02-03	41.870	41.980	40.350	40.400	27.224	3,848,000
2014-01-31	41.600	42.040	41.510	41.820	28.180	2,806,700
2014-01-30	41.820	42.440	41.650	42.280	28.490	2,158,000
2014-01-29	42.080	42.320	41.880	42.020	28.079	2,747,600
2014-01-28	41.900	42.380	41.790	42.290	28.260	2,060,300
2014-01-27	41.470	42.310	41.470	41.880	27.986	2,235,200
2014-01-24	43.080	43.160	42.070	42.080	28.119	3,086,300
2014-01-23	43.460	43.700	42.960	43.290	28.928	2,724,800
2014-01-22	43.850	44.010	43.540	43.710	29.209	2,269,800
2014-01-21	44.160	44.300	43.730	43.780	29.255	2,444,300
2014-01-17	43.790	44.310	43.750	44.100	29.469	2,729,800
2014-01-16	43.640	44.060	43.550	43.950	29.369	3,093,900
2014-01-15	43.800	43.950	43.510	43.640	29.162	4,176,300
2014-01-14	43.730	44.120	43.580	43.760	29.242	2,807,300
2014-01-13	44.400	44.430	43.370	43.580	29.122	2,777,000
2014-01-10	44.490	44.550	44.140	44.370	29.650	2,889,500
2014-01-09	44.500	44.810	44.450	44.530	29.757	2,789,700
2014-01-08	45.420	45.510	44.570	44.760	29.910	5,596,800
2014-01-07	45.860	45.950	44.970	45.090	30.131	1,975,100
2014-01-06	45.250	45.660	44.630	44.830	29.957	1,839,900
2014-01-03	45.230	45.510	45.070	45.220	30.218	1,808,900
2014-01-02	45.440	45.540	44.950	45.060	30.111	1,853,800
2013-12-31	45.590	45.740	45.460	45.530	30.425	1,466,100
2013-12-30	45.630	45.690	45.470	45.670	30.518	1,181,500
2013-12-27	45.720	45.940	45.500	45.580	30.458	951,900
2013-12-26	45.640	45.790	45.340	45.640	30.498	1,128,500
2013-12-24	45.440	45.530	45.300	45.430	30.358	825,700
2013-12-23	45.460	45.490	45.160	45.480	30.391	2,446,800
2013-12-20	44.840	45.230	44.430	45.150	30.171	3,982,000
2013-12-19	44.250	45.690	44.000	44.900	30.004	7,014,400
2013-12-18	43.010	43.400	42.520	43.320	28.948	4,188,500
2013-12-17	43.190	43.190	42.740	42.900	28.667	2,042,000
2013-12-16	42.990	43.320	42.830	43.170	28.848	1,892,400
2013-12-13	43.090	43.100	42.520	42.630	28.487	3,160,700
2013-12-12	42.920	43.070	42.570	43.010	28.741	3,086,600
2013-12-11	43.340	43.490	42.940	43.000	28.734	2,247,700
2013-12-10	43.430	43.620	43.270	43.380	28.988	3,246,900
2013-12-09	43.470	43.620	43.150	43.490	29.062	2,142,500
2013-12-06	43.250	43.390	42.940	43.370	28.982	2,187,500
2013-12-05	43.490	43.490	42.550	42.680	28.520	2,843,200

← NewerPage 54 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
2026-10-26	1.1900 USD
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.