Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	37.070	37.350	36.950	37.140	24.398	1,391,000
2013-06-13	36.630	37.210	36.480	37.110	24.379	1,602,900
2013-06-12	36.950	37.010	36.560	36.560	24.017	1,862,100
2013-06-11	36.890	37.190	36.720	36.740	24.135	1,392,400
2013-06-10	37.090	37.260	36.900	37.080	24.359	1,133,600
2013-06-07	36.900	37.190	36.700	37.150	24.405	1,242,000
2013-06-06	36.140	36.770	36.140	36.720	24.122	2,142,200
2013-06-05	37.060	37.110	36.480	36.660	24.083	1,820,900
2013-06-04	37.440	37.600	36.920	37.100	24.372	1,818,700
2013-06-03	37.490	37.690	37.230	37.380	24.556	2,616,300
2013-05-31	37.540	38.000	37.230	37.230	24.457	3,350,000
2013-05-30	37.830	38.050	37.570	37.760	24.806	1,888,600
2013-05-29	37.960	38.060	37.560	37.830	24.852	2,033,700
2013-05-28	38.240	38.660	38.160	38.260	25.134	1,660,200
2013-05-24	37.760	37.890	37.590	37.860	24.871	1,715,200
2013-05-23	37.690	38.200	37.690	37.950	24.930	1,901,400
2013-05-22	38.260	38.550	37.770	37.980	24.950	1,888,000
2013-05-21	38.170	38.350	38.060	38.200	25.095	1,499,600
2013-05-20	38.330	38.520	38.060	38.180	25.081	1,748,100
2013-05-17	38.230	38.540	38.180	38.520	25.305	2,095,100
2013-05-16	38.540	38.580	37.900	37.940	24.924	2,798,000
2013-05-15	38.140	38.660	38.060	38.650	25.390	3,229,000
2013-05-14	37.640	38.210	37.630	38.200	25.095	2,507,500
2013-05-13	37.620	37.770	37.470	37.530	24.654	1,279,200
2013-05-10	37.520	37.760	37.360	37.740	24.792	1,509,900
2013-05-09	37.080	37.590	37.080	37.420	24.582	2,047,000
2013-05-08	36.920	37.230	36.920	37.180	24.425	1,307,900
2013-05-07	37.090	37.260	37.000	37.080	24.359	1,339,800
2013-05-06	37.230	37.320	36.960	37.110	24.379	1,897,000
2013-05-03	37.010	37.470	36.640	37.370	24.549	2,700,400
2013-05-02	36.510	36.930	36.370	36.900	24.241	2,302,600
2013-05-01	36.480	36.630	36.210	36.300	23.846	2,142,800
2013-04-30	36.050	36.420	36.020	36.410	23.919	2,111,400
2013-04-29	35.990	36.250	35.830	36.130	23.735	1,419,000
2013-04-26	36.230	36.310	35.850	35.870	23.564	2,156,900
2013-04-25	36.170	36.330	36.060	36.280	23.833	1,847,400
2013-04-24	36.140	36.250	35.980	36.040	23.676	1,665,100
2013-04-23	35.870	36.070	35.540	36.050	23.682	2,486,800
2013-04-22	35.600	35.710	35.100	35.560	23.360	1,706,500
2013-04-19	35.170	35.480	35.170	35.400	23.255	2,532,600
2013-04-18	35.790	35.830	35.160	35.330	23.209	2,526,200
2013-04-17	35.410	35.740	35.240	35.630	23.406	3,646,100
2013-04-16	35.500	35.780	35.370	35.660	23.426	2,818,800
2013-04-15	35.850	36.150	35.260	35.340	23.216	3,425,200
2013-04-12	36.110	36.140	35.810	36.140	23.741	1,801,700
2013-04-11	35.780	36.160	35.760	36.090	23.708	1,616,400
2013-04-10	35.310	35.840	35.230	35.800	23.518	2,582,900
2013-04-09	35.240	35.300	34.880	35.220	23.137	2,618,700
2013-04-08	34.870	35.060	34.780	35.060	23.032	1,529,900
2013-04-05	35.450	35.450	34.650	34.890	22.920	3,799,300
2013-04-04	35.450	35.790	35.420	35.610	23.393	1,849,300
2013-04-03	35.890	35.950	35.380	35.460	23.295	3,064,300
2013-04-02	35.610	35.900	35.290	35.870	23.564	3,392,200
2013-04-01	34.860	35.500	34.850	35.330	23.209	3,701,800
2013-03-28	34.830	35.180	34.100	35.060	23.032	4,963,600
2013-03-27	34.570	34.980	34.480	34.760	22.835	2,900,100
2013-03-26	34.420	34.910	34.420	34.840	22.887	2,318,100
2013-03-25	34.490	34.670	34.250	34.350	22.565	2,769,400
2013-03-22	34.190	34.440	34.030	34.440	22.625	2,151,700
2013-03-21	34.290	34.290	33.990	34.160	22.441	2,783,800

← NewerPage 57 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.