Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	44.630	44.630	43.250	43.480	29.055	3,862,700
2013-12-03	43.750	44.400	43.570	43.730	29.222	4,477,500
2013-12-02	43.870	43.920	43.480	43.590	29.129	1,651,500
2013-11-29	43.690	44.000	43.660	43.730	29.222	858,000
2013-11-27	43.840	43.940	43.620	43.750	29.235	1,305,300
2013-11-26	43.610	44.010	43.430	43.740	29.229	3,274,500
2013-11-25	43.560	43.760	43.410	43.500	29.068	1,563,300
2013-11-22	43.930	43.930	43.330	43.500	29.068	2,892,400
2013-11-21	43.520	43.660	43.360	43.630	29.155	1,946,400
2013-11-20	43.560	44.000	43.190	43.310	28.941	2,330,900
2013-11-19	42.730	43.860	42.110	43.590	29.129	2,767,300
2013-11-18	43.480	43.670	43.360	43.430	29.022	1,858,900
2013-11-15	43.110	43.350	42.780	43.330	28.955	2,011,200
2013-11-14	42.840	43.240	42.670	43.120	28.814	1,572,800
2013-11-13	41.270	42.780	41.270	42.770	28.581	1,981,500
2013-11-12	41.900	42.210	41.790	42.200	28.200	1,717,700
2013-11-11	42.100	42.280	41.950	42.030	28.086	1,409,800
2013-11-08	41.780	42.210	41.720	42.210	28.206	1,928,000
2013-11-07	42.110	42.250	41.420	41.790	27.926	3,547,700
2013-11-06	41.910	42.240	41.720	41.910	28.006	2,117,200
2013-11-05	41.940	42.090	41.690	41.910	28.006	1,806,700
2013-11-04	42.240	42.240	41.860	42.000	28.066	2,370,600
2013-11-01	42.220	42.450	41.880	41.990	28.059	2,284,500
2013-10-31	42.230	42.410	42.100	42.270	28.246	3,021,400
2013-10-30	41.280	42.910	41.280	42.300	28.266	4,746,800
2013-10-29	43.270	43.620	43.000	43.270	28.681	2,742,000
2013-10-28	42.980	43.350	42.810	43.270	28.681	1,526,700
2013-10-25	43.000	43.000	42.700	43.000	28.502	1,189,800
2013-10-24	42.690	42.970	42.640	42.850	28.402	1,563,300
2013-10-23	42.550	42.690	42.450	42.660	28.276	1,729,200
2013-10-22	41.930	42.850	41.930	42.720	28.316	2,584,700
2013-10-21	41.510	42.270	41.460	42.260	28.011	2,291,700
2013-10-18	41.430	41.670	41.240	41.630	27.594	1,579,500
2013-10-17	40.980	41.410	40.920	41.400	27.441	1,566,100
2013-10-16	40.840	41.180	40.710	41.170	27.289	1,990,600
2013-10-15	40.810	40.820	40.570	40.720	26.991	2,064,100
2013-10-14	40.680	40.960	40.520	40.900	27.110	1,656,000
2013-10-11	40.050	40.800	40.040	40.740	27.004	1,775,500
2013-10-10	39.660	40.220	39.610	40.190	26.639	2,819,400
2013-10-09	39.580	39.740	39.210	39.420	26.129	2,788,800
2013-10-08	39.560	39.790	39.520	39.560	26.222	3,388,600
2013-10-07	39.370	39.690	39.210	39.660	26.288	2,266,900
2013-10-04	39.620	39.690	39.350	39.550	26.215	2,199,800
2013-10-03	39.970	39.990	39.430	39.520	26.195	2,268,800
2013-10-02	39.870	39.940	39.530	39.940	26.474	2,213,400
2013-10-01	39.920	40.140	39.470	39.980	26.500	4,076,600
2013-09-30	40.010	40.770	40.000	40.640	26.938	3,255,600
2013-09-27	40.740	40.770	40.220	40.350	26.745	2,026,300
2013-09-26	40.710	40.990	40.610	40.800	27.044	1,345,600
2013-09-25	40.630	40.820	40.440	40.590	26.904	1,363,100
2013-09-24	40.710	40.870	40.520	40.710	26.984	1,383,000
2013-09-23	40.940	41.000	40.380	40.670	26.957	2,051,700
2013-09-20	41.180	41.240	40.930	40.990	27.170	2,562,200
2013-09-19	41.040	41.150	40.890	41.110	27.249	1,173,400
2013-09-18	40.660	41.160	40.640	40.920	27.123	1,736,300
2013-09-17	40.720	40.790	40.570	40.720	26.991	983,200
2013-09-16	40.600	40.850	40.580	40.650	26.944	1,104,800
2013-09-13	40.340	40.420	40.090	40.330	26.732	925,600
2013-09-12	40.350	40.700	40.260	40.280	26.699	1,092,200
2013-09-11	39.940	40.500	39.940	40.490	26.838	1,603,100

← NewerPage 55 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.