Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	31.890	32.080	31.670	32.020	20.007	4,553,200
2012-04-02	30.870	31.840	30.780	31.760	19.844	4,526,600
2012-03-30	31.520	31.520	30.990	30.990	19.363	3,907,100
2012-03-29	31.660	31.910	31.260	31.350	19.588	3,746,700
2012-03-28	32.100	32.140	31.850	31.980	19.982	2,054,800
2012-03-27	32.220	32.240	32.020	32.100	20.057	1,354,000
2012-03-26	32.000	32.240	31.920	32.130	20.076	2,101,300
2012-03-23	31.920	31.980	31.660	31.740	19.832	1,310,300
2012-03-22	31.670	32.010	31.640	31.980	19.982	2,230,800
2012-03-21	31.850	32.110	31.770	31.950	19.963	3,733,100
2012-03-20	31.800	31.850	31.690	31.820	19.882	1,780,700
2012-03-19	31.740	31.980	31.570	31.870	19.913	1,651,300
2012-03-16	31.700	32.000	31.670	31.830	19.888	2,988,100
2012-03-15	31.740	31.840	31.510	31.770	19.851	2,188,400
2012-03-14	31.800	31.890	31.640	31.750	19.838	1,673,600
2012-03-13	31.760	31.890	31.540	31.890	19.926	2,036,800
2012-03-12	31.470	31.600	31.370	31.550	19.713	1,429,800
2012-03-09	31.380	31.550	31.200	31.490	19.676	2,540,600
2012-03-08	31.230	31.350	31.130	31.300	19.557	3,248,100
2012-03-07	31.090	31.210	30.880	31.120	19.444	2,132,900
2012-03-06	31.250	31.490	31.000	31.030	19.388	2,085,300
2012-03-05	31.280	31.530	31.270	31.430	19.638	1,967,800
2012-03-02	31.520	31.740	31.180	31.300	19.557	3,246,800
2012-03-01	31.570	32.040	31.470	31.590	19.738	3,497,400
2012-02-29	31.380	31.520	31.200	31.300	19.557	2,332,100
2012-02-28	31.230	31.450	31.150	31.420	19.632	2,015,600
2012-02-27	31.210	31.460	31.130	31.230	19.513	1,668,300
2012-02-24	31.430	31.490	31.270	31.420	19.632	4,527,400
2012-02-23	31.250	31.390	31.170	31.320	19.569	1,662,700
2012-02-22	31.340	31.470	31.220	31.270	19.538	1,861,200
2012-02-21	31.480	31.500	31.170	31.310	19.563	1,916,500
2012-02-17	31.660	31.780	31.440	31.480	19.669	2,048,600
2012-02-16	31.350	31.820	31.300	31.600	19.744	2,244,500
2012-02-15	31.410	31.450	31.040	31.180	19.482	1,712,100
2012-02-14	31.170	31.300	30.870	31.220	19.507	2,734,300
2012-02-13	31.570	31.700	31.230	31.310	19.563	1,660,400
2012-02-10	31.510	31.600	31.160	31.310	19.563	2,272,300
2012-02-09	31.700	31.750	31.470	31.680	19.794	1,521,300
2012-02-08	31.760	31.840	31.500	31.650	19.776	2,020,600
2012-02-07	31.660	31.800	31.500	31.700	19.807	1,614,500
2012-02-06	31.810	31.890	31.630	31.730	19.826	2,076,700
2012-02-03	32.070	32.270	31.920	31.950	19.963	2,736,200
2012-02-02	31.840	31.840	31.590	31.600	19.744	2,581,800
2012-02-01	31.830	31.980	31.630	31.810	19.876	2,678,500
2012-01-31	31.850	31.870	31.320	31.510	19.688	2,217,900
2012-01-30	31.650	31.710	31.370	31.570	19.726	2,695,000
2012-01-27	32.580	32.730	32.110	32.190	19.913	2,700,000
2012-01-26	32.590	32.670	32.350	32.560	20.142	9,069,900
2012-01-25	32.280	32.510	32.130	32.460	20.080	2,225,500
2012-01-24	32.180	32.420	32.000	32.340	20.006	1,713,700
2012-01-23	32.350	32.400	31.920	32.250	19.950	1,923,600
2012-01-20	32.370	32.470	32.150	32.310	19.987	2,875,400
2012-01-19	31.880	32.470	31.710	32.330	20.000	3,603,700
2012-01-18	31.400	31.850	31.230	31.670	19.591	3,379,800
2012-01-17	31.480	31.480	31.110	31.200	19.301	9,129,300
2012-01-13	30.990	31.040	30.540	30.990	19.171	2,215,300
2012-01-12	31.150	31.250	30.870	31.120	19.251	1,864,100
2012-01-11	31.100	31.300	30.940	31.120	19.251	2,357,700
2012-01-10	31.220	31.440	31.040	31.100	19.239	4,030,700
2012-01-09	30.940	31.180	30.850	31.130	19.257	5,634,400

← NewerPage 62 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.