Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	30.910	30.910	30.440	30.790	19.047	3,534,600
2012-01-05	30.120	30.940	29.940	30.760	19.028	3,744,500
2012-01-04	30.490	30.490	29.980	30.230	18.701	3,069,500
2012-01-03	30.670	30.730	30.390	30.430	18.824	2,815,400
2011-12-30	29.990	30.180	29.890	30.110	18.626	1,732,400
2011-12-29	29.920	30.200	29.880	30.180	18.670	1,397,000
2011-12-28	30.080	30.120	29.760	29.890	18.490	1,681,500
2011-12-27	29.790	30.160	29.750	30.070	18.602	1,917,400
2011-12-23	29.680	29.850	29.480	29.850	18.466	1,698,100
2011-12-22	29.310	29.580	29.200	29.480	18.237	2,855,600
2011-12-21	30.060	30.100	28.760	29.460	18.224	5,422,000
2011-12-20	30.140	30.590	29.990	30.240	18.707	3,865,600
2011-12-19	29.830	30.200	29.490	29.600	18.311	2,346,900
2011-12-16	29.500	29.890	29.440	29.590	18.305	3,337,600
2011-12-15	29.510	29.570	29.240	29.350	18.156	1,581,700
2011-12-14	29.400	29.620	29.200	29.260	18.101	2,203,700
2011-12-13	29.910	30.130	29.350	29.500	18.249	2,363,500
2011-12-12	29.880	29.910	29.600	29.760	18.410	1,885,200
2011-12-09	29.660	30.230	29.540	30.060	18.595	2,120,400
2011-12-08	29.470	29.730	29.340	29.410	18.193	2,274,800
2011-12-07	29.540	29.770	29.220	29.630	18.329	2,140,500
2011-12-06	29.700	29.830	29.390	29.700	18.373	1,825,400
2011-12-05	29.710	29.950	29.460	29.700	18.373	2,298,500
2011-12-02	29.480	29.600	29.020	29.220	18.076	3,436,500
2011-12-01	29.180	29.300	29.000	29.170	18.045	2,048,300
2011-11-30	28.880	29.240	28.660	29.110	18.008	4,885,100
2011-11-29	28.050	28.210	27.890	28.070	17.364	2,672,300
2011-11-28	27.930	28.100	27.730	27.880	17.247	2,315,500
2011-11-25	27.180	27.520	27.110	27.330	16.907	1,454,500
2011-11-23	27.530	27.580	27.210	27.230	16.845	1,869,900
2011-11-22	27.810	27.960	27.610	27.750	17.166	1,763,600
2011-11-21	28.000	28.090	27.720	27.890	17.253	2,559,800
2011-11-18	28.360	28.460	28.180	28.220	17.457	2,118,100
2011-11-17	28.630	28.710	28.140	28.320	17.519	2,571,000
2011-11-16	29.240	29.570	28.690	28.730	17.773	3,502,000
2011-11-15	29.120	29.490	28.940	29.400	18.187	1,864,600
2011-11-14	29.250	29.380	29.000	29.120	18.014	5,236,800
2011-11-11	29.150	29.480	29.120	29.400	18.187	1,605,700
2011-11-10	28.980	29.060	28.600	28.770	17.797	1,721,300
2011-11-09	29.110	29.110	28.510	28.610	17.698	2,480,500
2011-11-08	29.640	29.740	29.140	29.580	18.299	3,323,600
2011-11-07	29.440	29.540	29.000	29.500	18.249	1,909,900
2011-11-04	29.330	29.450	29.020	29.410	18.193	2,777,600
2011-11-03	28.900	29.610	28.820	29.560	18.286	3,574,800
2011-11-02	28.730	28.950	28.370	28.700	17.754	3,853,600
2011-11-01	28.360	28.920	28.270	28.450	17.600	5,380,000
2011-10-31	29.060	29.540	29.010	29.140	18.026	3,144,400
2011-10-28	29.430	29.480	29.200	29.360	18.162	4,482,400
2011-10-27	29.640	30.120	29.430	29.920	18.311	4,621,000
2011-10-26	29.400	29.400	28.380	28.910	17.693	3,454,500
2011-10-25	28.980	29.250	28.570	28.610	17.509	3,569,900
2011-10-24	28.730	29.340	28.610	29.180	17.858	10,111,400
2011-10-21	28.600	28.870	28.370	28.780	17.613	9,876,900
2011-10-20	28.480	28.670	27.940	28.280	17.307	8,138,100
2011-10-19	28.450	28.770	28.040	28.110	17.203	3,164,400
2011-10-18	28.140	28.730	27.890	28.560	17.479	2,641,100
2011-10-17	28.440	28.520	27.980	28.060	17.173	2,268,000
2011-10-14	28.560	28.600	28.300	28.500	17.442	2,409,300
2011-10-13	28.130	28.270	27.950	28.240	17.283	2,057,800
2011-10-12	28.210	28.480	28.020	28.290	17.313	3,708,600

← NewerPage 63 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.