Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	32.770	32.810	32.140	32.390	21.278	13,485,200
2012-12-19	33.270	33.400	32.990	33.050	21.711	3,905,200
2012-12-18	33.280	33.470	32.990	33.160	21.784	5,521,200
2012-12-17	33.740	33.990	33.580	33.920	21.849	3,172,200
2012-12-14	33.610	33.790	33.560	33.710	21.714	1,996,900
2012-12-13	33.870	34.030	33.590	33.710	21.714	2,174,000
2012-12-12	33.980	34.060	33.770	33.820	21.785	4,443,300
2012-12-11	33.360	33.930	33.340	33.900	21.836	3,789,000
2012-12-10	33.110	33.480	33.110	33.260	21.424	2,104,200
2012-12-07	33.230	33.300	32.920	33.190	21.379	1,625,500
2012-12-06	33.000	33.190	32.910	33.130	21.340	1,820,300
2012-12-05	32.800	33.060	32.690	32.970	21.237	2,293,300
2012-12-04	32.450	32.900	32.390	32.790	21.121	2,167,400
2012-12-03	32.630	32.650	32.330	32.480	20.922	1,588,200
2012-11-30	32.500	32.700	32.440	32.540	20.960	2,386,600
2012-11-29	32.300	32.470	32.210	32.440	20.896	1,292,200
2012-11-28	32.040	32.250	31.970	32.240	20.767	1,745,600
2012-11-27	32.210	32.290	31.990	32.080	20.664	1,701,300
2012-11-26	32.280	32.460	32.090	32.240	20.767	1,720,800
2012-11-23	32.360	32.470	32.070	32.440	20.896	793,000
2012-11-21	32.120	32.140	31.920	32.130	20.696	1,744,000
2012-11-20	32.060	32.070	31.750	32.010	20.619	2,682,100
2012-11-19	32.120	32.120	31.750	31.930	20.568	2,737,600
2012-11-16	31.490	31.820	31.430	31.740	20.445	2,033,600
2012-11-15	31.280	31.680	31.270	31.570	20.336	2,446,700
2012-11-14	32.150	32.150	31.490	31.550	20.323	2,018,300
2012-11-13	32.070	32.430	32.050	32.120	20.690	1,651,000
2012-11-12	32.210	32.400	32.180	32.220	20.754	1,449,300
2012-11-09	32.090	32.370	32.020	32.160	20.716	2,467,300
2012-11-08	32.500	32.680	32.210	32.220	20.754	1,517,500
2012-11-07	32.770	32.920	32.530	32.650	21.031	2,268,500
2012-11-06	32.970	33.380	32.920	33.020	21.270	2,034,700
2012-11-05	32.790	32.940	32.540	32.750	21.096	1,711,000
2012-11-02	33.610	33.610	32.870	32.940	21.218	5,192,100
2012-11-01	32.600	33.360	32.430	33.300	21.450	2,629,900
2012-10-31	32.880	32.890	32.220	32.420	20.883	2,379,200
2012-10-26	32.740	33.000	32.660	32.930	20.996	1,722,400
2012-10-25	32.950	32.960	32.660	32.810	20.919	1,713,300
2012-10-24	32.960	32.970	32.700	32.770	20.894	1,413,200
2012-10-23	32.400	32.940	32.220	32.760	20.887	2,303,700
2012-10-22	32.500	32.700	32.400	32.640	20.811	1,246,400
2012-10-19	32.980	32.980	32.510	32.550	20.753	1,987,800
2012-10-18	33.080	33.240	32.830	32.960	21.015	1,973,600
2012-10-17	32.890	33.170	32.800	33.070	21.085	1,007,200
2012-10-16	32.880	33.130	32.730	32.970	21.021	1,137,800
2012-10-15	32.810	32.910	32.670	32.840	20.938	1,151,800
2012-10-12	32.820	32.950	32.570	32.630	20.804	1,925,900
2012-10-11	33.040	33.050	32.670	32.700	20.849	1,223,000
2012-10-10	33.050	33.060	32.700	32.760	20.887	1,134,400
2012-10-09	33.390	33.400	32.900	32.970	21.021	1,220,400
2012-10-08	33.330	33.410	33.180	33.350	21.264	1,024,800
2012-10-05	33.740	33.910	33.480	33.570	21.404	1,273,100
2012-10-04	33.390	33.480	33.210	33.370	21.276	1,646,800
2012-10-03	33.180	33.330	32.990	33.270	21.213	1,475,700
2012-10-02	32.880	33.210	32.770	33.010	21.047	2,735,500
2012-10-01	33.060	33.360	32.650	32.710	20.855	3,920,000
2012-09-28	33.230	33.380	33.030	33.290	21.225	1,991,000
2012-09-27	33.260	33.360	33.080	33.200	21.168	2,453,100
2012-09-26	33.220	33.440	32.940	33.170	21.149	3,270,900
2012-09-25	33.130	33.890	32.900	33.410	21.302	6,048,600

← NewerPage 59 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.