Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	31.560	31.790	30.540	30.980	19.561	5,842,000
2012-06-27	31.960	32.290	31.880	31.930	20.161	3,153,800
2012-06-26	31.790	31.870	31.490	31.760	20.054	1,986,900
2012-06-25	31.530	32.000	31.530	31.730	20.035	2,099,400
2012-06-22	32.230	32.320	32.110	32.260	20.370	2,052,000
2012-06-21	32.640	32.640	31.990	32.110	20.275	2,718,800
2012-06-20	32.670	32.670	32.290	32.530	20.540	2,638,400
2012-06-19	32.500	32.730	32.330	32.580	20.572	2,039,600
2012-06-18	31.920	32.400	31.860	32.330	20.414	2,041,300
2012-06-15	31.780	32.110	31.670	32.030	20.224	3,420,000
2012-06-14	31.190	31.820	31.090	31.720	20.029	3,285,200
2012-06-13	30.900	31.290	30.860	31.060	19.612	1,775,200
2012-06-12	30.950	31.110	30.800	31.070	19.618	1,918,600
2012-06-11	31.200	31.250	30.780	30.820	19.460	1,644,200
2012-06-08	30.690	31.070	30.570	31.010	19.580	2,244,600
2012-06-07	30.680	30.910	30.590	30.660	19.359	2,575,500
2012-06-06	29.690	30.370	29.690	30.370	19.176	4,211,400
2012-06-05	29.320	29.560	29.190	29.510	18.633	1,770,800
2012-06-04	29.340	29.560	29.120	29.380	18.551	2,092,400
2012-06-01	29.490	29.730	29.150	29.280	18.488	3,610,700
2012-05-31	30.090	30.220	29.910	29.970	18.924	3,548,200
2012-05-30	30.250	30.320	30.030	30.100	19.006	1,634,500
2012-05-29	30.440	30.630	30.190	30.430	19.214	1,712,100
2012-05-25	30.410	30.500	30.100	30.290	19.126	1,569,600
2012-05-24	30.370	30.590	30.150	30.420	19.208	2,063,900
2012-05-23	29.770	30.270	29.600	30.190	19.063	3,115,700
2012-05-22	29.830	30.060	29.610	29.900	18.879	2,033,300
2012-05-21	29.380	29.770	29.120	29.770	18.797	3,609,500
2012-05-18	30.030	30.030	29.360	29.410	18.570	3,364,300
2012-05-17	30.210	30.280	29.910	29.910	18.886	3,727,600
2012-05-16	30.230	30.390	30.060	30.260	19.107	3,532,600
2012-05-15	29.920	30.230	29.770	30.060	18.980	2,771,900
2012-05-14	29.750	29.990	29.640	29.890	18.873	1,758,300
2012-05-11	29.700	30.220	29.700	29.910	18.886	1,556,700
2012-05-10	30.100	30.240	29.750	29.860	18.854	2,126,300
2012-05-09	29.770	30.160	29.580	29.910	18.886	2,837,400
2012-05-08	29.680	30.130	29.650	30.090	18.999	3,276,400
2012-05-07	29.860	30.000	29.770	29.810	18.823	1,832,500
2012-05-04	30.260	30.290	29.890	29.920	18.892	2,414,500
2012-05-03	30.800	30.820	30.560	30.630	19.138	1,795,700
2012-05-02	30.810	30.810	30.520	30.740	19.207	2,275,900
2012-05-01	30.970	31.160	30.740	30.900	19.307	1,888,600
2012-04-30	31.120	31.120	30.910	30.980	19.357	6,934,200
2012-04-27	31.230	31.300	31.010	31.140	19.457	6,809,900
2012-04-26	30.760	31.150	30.730	31.110	19.438	6,641,200
2012-04-25	30.730	30.920	30.620	30.900	19.307	1,735,400
2012-04-24	30.670	30.800	30.420	30.490	19.051	2,358,100
2012-04-23	30.660	30.660	30.300	30.580	19.107	2,028,800
2012-04-20	30.810	31.040	30.720	30.760	19.220	2,600,500
2012-04-19	30.920	30.990	30.600	30.770	19.226	2,224,800
2012-04-18	31.110	31.160	30.830	30.970	19.351	1,678,300
2012-04-17	31.100	31.290	31.070	31.180	19.482	2,560,900
2012-04-16	30.880	31.060	30.730	30.940	19.332	4,252,300
2012-04-13	31.170	31.180	30.820	30.830	19.263	1,527,600
2012-04-12	31.060	31.240	30.860	31.210	19.501	1,487,500
2012-04-11	30.960	30.990	30.760	30.960	19.345	1,770,500
2012-04-10	31.020	31.100	30.520	30.630	19.138	2,824,400
2012-04-09	31.250	31.250	30.980	31.050	19.401	1,617,700
2012-04-05	31.400	31.570	31.350	31.550	19.713	2,520,600
2012-04-04	31.690	31.730	31.310	31.520	19.694	2,739,400

← NewerPage 61 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.