Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	34.110	34.470	33.840	34.390	22.592	3,160,200
2013-03-19	33.830	34.020	33.630	33.910	22.276	2,430,200
2013-03-18	33.720	34.020	33.650	33.790	22.198	1,688,300
2013-03-15	34.130	34.240	33.850	33.990	22.329	2,971,500
2013-03-14	34.100	34.260	34.050	34.250	22.500	1,737,400
2013-03-13	34.050	34.190	33.830	34.120	22.414	1,811,400
2013-03-12	33.990	34.050	33.760	33.890	22.263	1,806,700
2013-03-11	34.010	34.110	33.800	33.950	22.303	2,032,700
2013-03-08	34.240	34.250	33.840	33.990	22.329	1,901,600
2013-03-07	33.840	34.200	33.770	34.060	22.375	2,913,500
2013-03-06	34.000	34.090	33.650	33.780	22.191	1,883,200
2013-03-05	33.690	33.990	33.600	33.940	22.296	2,253,300
2013-03-04	33.140	33.540	33.020	33.520	22.020	2,412,600
2013-03-01	32.730	33.400	32.730	33.350	21.908	2,970,900
2013-02-28	33.150	33.330	33.060	33.110	21.751	3,224,700
2013-02-27	32.960	33.240	32.910	33.170	21.790	3,628,300
2013-02-26	33.230	33.440	32.880	32.990	21.672	3,520,900
2013-02-25	33.390	33.620	33.000	33.010	21.685	3,045,800
2013-02-22	33.130	33.250	32.960	33.120	21.757	2,393,900
2013-02-21	33.650	33.660	32.870	33.010	21.685	3,844,900
2013-02-20	33.970	34.050	33.690	33.710	22.145	2,067,700
2013-02-19	33.950	33.960	33.730	33.930	22.290	2,293,400
2013-02-15	33.660	34.000	33.650	33.970	22.316	3,188,100
2013-02-14	33.480	33.720	33.360	33.720	22.152	1,964,100
2013-02-13	33.200	33.640	33.200	33.530	22.027	1,721,300
2013-02-12	33.280	33.490	33.200	33.440	21.968	1,947,500
2013-02-11	33.280	33.380	33.110	33.320	21.889	1,874,100
2013-02-08	33.340	33.600	33.190	33.320	21.889	2,047,100
2013-02-07	33.220	33.370	32.930	33.220	21.823	2,637,500
2013-02-06	33.290	33.420	33.030	33.270	21.856	3,915,000
2013-02-05	32.970	33.360	32.830	33.350	21.908	3,434,200
2013-02-04	32.950	33.140	32.610	32.710	21.488	2,853,100
2013-02-01	32.750	33.090	32.720	32.860	21.587	4,356,800
2013-01-31	32.350	32.690	32.320	32.650	21.449	7,189,200
2013-01-30	32.500	32.560	32.170	32.280	21.206	4,134,900
2013-01-29	32.020	32.610	31.950	32.580	21.403	3,856,700
2013-01-28	31.910	32.090	31.670	31.950	20.989	2,374,000
2013-01-25	31.750	31.870	31.540	31.840	20.917	3,416,400
2013-01-24	32.370	32.390	31.730	31.740	20.851	5,164,200
2013-01-23	32.540	32.650	32.220	32.280	21.206	3,174,000
2013-01-22	32.450	32.540	32.230	32.470	21.330	1,807,700
2013-01-18	32.050	32.390	31.970	32.380	21.271	2,881,300
2013-01-17	32.080	32.170	31.950	32.020	21.035	1,501,700
2013-01-16	32.130	32.280	31.910	31.950	20.989	1,303,700
2013-01-15	32.240	32.310	31.980	32.080	21.074	1,609,000
2013-01-14	31.770	32.360	31.770	32.270	21.199	2,890,300
2013-01-11	31.900	32.040	31.550	31.780	20.877	2,583,800
2013-01-10	32.100	32.160	31.730	31.850	20.923	2,609,200
2013-01-09	32.030	32.240	31.850	31.960	20.995	2,181,700
2013-01-08	31.930	32.140	31.900	31.950	20.989	2,583,100
2013-01-07	32.190	32.200	31.900	32.020	21.035	1,804,200
2013-01-04	32.080	32.210	31.760	32.170	21.133	2,048,900
2013-01-03	31.690	32.200	31.660	31.900	20.956	2,615,700
2013-01-02	31.700	31.850	31.470	31.850	20.923	3,487,000
2012-12-31	30.570	31.140	30.550	31.100	20.430	2,940,900
2012-12-28	30.970	31.230	30.820	30.880	20.286	2,996,500
2012-12-27	31.090	31.180	30.700	31.110	20.437	2,779,200
2012-12-26	31.500	31.560	31.020	31.150	20.463	2,116,700
2012-12-24	31.440	31.630	31.190	31.500	20.693	1,621,700
2012-12-21	31.780	32.360	31.320	31.400	20.627	8,462,700

← NewerPage 58 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.