Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	34.490	34.540	34.230	34.380	21.920	2,586,900
2012-09-21	34.460	34.700	34.430	34.550	22.029	2,788,700
2012-09-20	34.350	34.560	34.260	34.470	21.978	1,985,900
2012-09-19	34.360	34.660	34.270	34.480	21.984	1,970,100
2012-09-18	34.320	34.400	34.110	34.300	21.869	1,788,100
2012-09-17	34.320	34.480	34.120	34.240	21.831	4,924,100
2012-09-14	34.240	34.480	34.030	34.460	21.971	2,112,700
2012-09-13	33.460	34.300	33.460	34.140	21.767	2,359,300
2012-09-12	33.890	34.040	33.600	33.720	21.499	4,002,200
2012-09-11	34.130	34.250	33.990	34.110	21.748	1,336,100
2012-09-10	34.210	34.270	34.100	34.130	21.761	1,133,600
2012-09-07	34.230	34.340	34.150	34.220	21.818	1,524,800
2012-09-06	33.700	34.230	33.570	34.220	21.818	2,211,200
2012-09-05	33.510	33.620	33.220	33.500	21.359	1,748,100
2012-09-04	33.130	33.510	32.870	33.470	21.340	1,923,300
2012-08-31	33.400	33.440	32.990	33.260	21.206	2,152,500
2012-08-30	33.180	33.310	32.990	33.200	21.168	1,740,600
2012-08-29	33.150	33.310	32.980	33.240	21.193	1,137,400
2012-08-28	33.180	33.310	33.000	33.230	21.187	1,253,900
2012-08-27	33.170	33.340	33.100	33.230	21.187	1,506,000
2012-08-24	32.930	33.230	32.860	33.190	21.162	1,391,700
2012-08-23	32.830	33.030	32.670	32.980	21.028	1,687,400
2012-08-22	32.840	32.980	32.710	32.860	20.951	1,384,000
2012-08-21	32.890	33.040	32.750	32.900	20.977	2,085,500
2012-08-20	33.220	33.230	32.680	32.770	20.894	1,746,700
2012-08-17	33.370	33.370	33.040	33.240	21.193	1,540,900
2012-08-16	32.990	33.340	32.890	33.280	21.219	1,825,800
2012-08-15	33.070	33.080	32.800	32.840	20.938	1,851,500
2012-08-14	33.230	33.230	32.920	32.970	21.021	1,564,700
2012-08-13	33.030	33.170	32.920	33.140	21.130	1,193,400
2012-08-10	32.840	33.230	32.760	33.180	21.155	1,899,900
2012-08-09	32.940	32.970	32.740	32.920	20.989	1,270,700
2012-08-08	32.640	33.000	32.590	32.920	20.989	1,704,000
2012-08-07	32.660	32.730	32.310	32.560	20.760	2,228,000
2012-08-06	32.760	32.850	32.390	32.430	20.677	2,144,500
2012-08-03	32.570	32.790	32.560	32.610	20.792	2,178,300
2012-08-02	32.260	32.400	31.910	32.060	20.441	3,837,000
2012-08-01	32.900	32.950	32.280	32.380	20.645	3,097,900
2012-07-31	32.830	32.940	32.650	32.690	20.843	1,917,900
2012-07-30	32.820	33.000	32.670	32.880	20.964	2,573,300
2012-07-27	32.730	33.200	32.650	33.080	20.887	2,519,500
2012-07-26	32.510	32.790	32.310	32.540	20.546	1,856,200
2012-07-25	32.060	32.180	31.940	31.990	20.199	1,411,200
2012-07-24	32.170	32.210	31.750	31.980	20.193	2,210,700
2012-07-23	32.100	32.250	31.770	32.170	20.313	10,134,700
2012-07-20	32.730	32.740	32.400	32.430	20.477	10,570,000
2012-07-19	33.020	33.170	32.590	32.730	20.666	10,515,600
2012-07-18	32.650	33.400	32.500	33.190	20.957	4,430,900
2012-07-17	32.100	32.640	31.860	32.490	20.515	2,990,800
2012-07-16	31.860	32.060	31.720	32.030	20.224	1,694,200
2012-07-13	31.460	31.950	31.410	31.870	20.123	2,263,000
2012-07-12	31.440	31.680	31.170	31.500	19.890	3,488,400
2012-07-11	31.370	31.660	31.250	31.650	19.984	2,649,000
2012-07-10	31.430	31.640	31.110	31.330	19.782	2,086,600
2012-07-09	31.140	31.500	31.050	31.440	19.852	2,261,200
2012-07-06	31.630	31.750	31.060	31.150	19.669	2,559,200
2012-07-05	31.460	31.890	31.250	31.740	20.041	2,647,000
2012-07-03	31.520	31.550	31.270	31.400	19.827	2,497,500
2012-07-02	31.190	31.550	31.180	31.380	19.814	3,963,500
2012-06-29	31.480	31.580	31.170	31.410	19.833	3,794,100

← NewerPage 60 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.