Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	39.700	40.090	39.690	39.990	26.507	1,344,700
2013-09-09	39.340	39.590	39.150	39.540	26.208	964,500
2013-09-06	39.100	39.450	38.520	39.170	25.963	1,440,400
2013-09-05	38.770	39.080	38.680	38.950	25.817	977,000
2013-09-04	36.800	38.920	36.800	38.840	25.744	2,073,100
2013-09-03	38.960	39.150	38.340	38.570	25.565	1,579,800
2013-08-30	38.510	38.750	38.340	38.680	25.638	2,261,400
2013-08-29	38.470	38.830	38.330	38.590	25.579	1,294,300
2013-08-28	38.570	38.700	38.460	38.540	25.546	1,287,600
2013-08-27	38.720	38.810	38.460	38.470	25.499	1,539,600
2013-08-26	39.310	39.410	39.080	39.130	25.937	871,900
2013-08-23	39.470	39.590	39.140	39.310	26.056	1,303,500
2013-08-22	39.400	39.630	39.210	39.450	26.149	1,111,700
2013-08-21	39.350	39.630	39.060	39.180	25.970	1,186,700
2013-08-20	39.510	39.780	39.320	39.540	26.208	1,308,700
2013-08-19	39.270	39.620	39.250	39.360	26.089	1,342,300
2013-08-16	39.470	39.580	39.240	39.320	26.063	1,548,500
2013-08-15	39.820	39.820	39.460	39.540	26.208	1,923,500
2013-08-14	40.360	40.380	39.920	40.020	26.527	1,479,800
2013-08-13	40.500	40.560	40.160	40.310	26.719	1,775,800
2013-08-12	40.100	40.590	40.050	40.360	26.752	1,203,300
2013-08-09	40.070	40.590	40.010	40.400	26.778	1,627,500
2013-08-08	40.580	40.580	40.210	40.250	26.679	1,514,200
2013-08-07	40.460	40.480	40.100	40.330	26.732	1,565,200
2013-08-06	40.390	40.690	40.370	40.520	26.858	1,832,600
2013-08-05	40.490	40.620	40.410	40.510	26.851	2,592,600
2013-08-02	40.840	40.840	40.100	40.770	27.024	2,822,900
2013-08-01	39.610	40.480	39.410	40.440	26.805	3,087,000
2013-07-31	39.090	39.590	38.920	39.440	26.142	3,518,900
2013-07-30	39.100	39.330	38.880	38.880	25.771	2,349,300
2013-07-29	39.120	39.330	39.110	39.270	25.797	6,125,900
2013-07-26	39.000	39.270	38.840	39.270	25.797	7,355,900
2013-07-25	39.020	39.280	38.940	39.240	25.778	7,128,300
2013-07-24	39.490	39.500	39.040	39.220	25.765	1,495,900
2013-07-23	39.660	39.660	39.150	39.200	25.751	2,017,100
2013-07-22	39.620	39.650	39.290	39.400	25.883	1,782,000
2013-07-19	39.440	39.510	39.230	39.350	25.850	1,688,100
2013-07-18	39.250	39.510	39.170	39.360	25.857	1,366,300
2013-07-17	39.340	39.340	39.060	39.200	25.751	1,685,500
2013-07-16	39.000	39.220	38.970	39.060	25.660	1,402,900
2013-07-15	39.020	39.370	38.980	39.020	25.633	1,855,300
2013-07-12	39.470	39.490	38.890	39.400	25.883	2,299,800
2013-07-11	38.720	38.990	38.710	38.890	25.548	1,759,700
2013-07-10	38.040	38.620	38.040	38.480	25.279	1,558,600
2013-07-09	38.200	38.240	37.980	38.150	25.062	1,674,300
2013-07-08	37.990	38.060	37.670	38.040	24.989	2,509,300
2013-07-05	37.500	37.700	37.140	37.610	24.707	1,219,400
2013-07-03	36.860	37.360	36.810	37.160	24.411	901,300
2013-07-02	36.790	37.260	36.620	36.940	24.267	2,939,000
2013-07-01	36.430	36.880	36.320	36.660	24.083	2,307,100
2013-06-28	36.160	36.770	36.000	36.510	23.984	4,584,900
2013-06-27	36.970	37.000	35.740	36.600	24.043	7,255,200
2013-06-26	37.880	38.140	37.620	37.990	24.957	2,377,800
2013-06-25	37.670	37.730	37.140	37.630	24.720	2,003,500
2013-06-24	36.990	37.370	36.840	37.240	24.464	3,213,400
2013-06-21	36.960	37.290	36.670	37.170	24.418	3,338,600
2013-06-20	36.950	37.190	36.690	36.740	24.135	2,798,600
2013-06-19	37.760	37.900	37.340	37.360	24.543	1,520,800
2013-06-18	37.840	37.930	37.470	37.800	24.832	1,640,900
2013-06-17	37.440	38.000	37.360	37.840	24.858	2,278,600

← NewerPage 56 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.