Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	27.760	27.950	27.570	27.850	17.044	3,423,900
2011-10-10	27.500	27.900	27.390	27.750	16.983	3,861,700
2011-10-07	26.980	27.440	26.810	27.110	16.591	4,223,400
2011-10-06	26.220	26.770	25.980	26.770	16.383	2,807,200
2011-10-05	26.030	26.360	25.710	26.240	16.059	3,674,900
2011-10-04	25.200	25.950	25.200	25.900	15.851	5,241,000
2011-10-03	26.070	26.520	25.530	25.550	15.636	4,716,000
2011-09-30	26.870	27.130	26.360	26.370	16.138	3,411,000
2011-09-29	27.360	27.600	26.650	27.110	16.591	8,492,700
2011-09-28	27.400	27.410	26.660	26.920	16.475	6,434,300
2011-09-27	26.990	27.500	26.630	26.690	16.334	4,698,900
2011-09-26	26.320	26.620	26.040	26.580	16.267	3,967,100
2011-09-23	25.730	26.260	25.610	26.220	16.047	3,843,800
2011-09-22	25.800	26.000	25.530	25.900	15.851	5,503,400
2011-09-21	27.160	27.290	26.380	26.380	16.144	2,734,000
2011-09-20	27.310	27.650	27.150	27.160	16.622	2,710,600
2011-09-19	26.830	27.330	26.640	27.210	16.652	2,428,200
2011-09-16	27.270	27.500	26.980	27.080	16.573	4,345,900
2011-09-15	26.710	27.240	26.490	27.190	16.640	2,893,500
2011-09-14	26.430	26.690	25.950	26.410	16.163	4,238,500
2011-09-13	26.230	26.360	26.010	26.270	16.077	3,009,700
2011-09-12	25.650	26.230	25.500	26.190	16.028	4,624,200
2011-09-09	26.510	26.560	25.750	25.930	15.869	3,553,500
2011-09-08	26.670	26.900	26.440	26.630	16.297	2,968,000
2011-09-07	26.190	26.860	26.030	26.850	16.432	2,875,000
2011-09-06	25.420	25.810	25.250	25.770	15.771	2,480,000
2011-09-02	26.480	26.480	26.000	26.070	15.955	2,971,500
2011-09-01	27.000	27.310	26.690	26.760	16.377	3,306,900
2011-08-31	26.930	27.330	26.900	26.980	16.512	3,385,400
2011-08-30	26.420	27.000	26.310	26.850	16.432	2,616,500
2011-08-29	26.590	26.670	26.230	26.470	16.200	4,793,600
2011-08-26	25.790	26.510	25.500	26.230	16.053	2,952,100
2011-08-25	26.340	26.580	25.830	25.880	15.838	2,533,100
2011-08-24	25.590	26.320	25.590	26.320	16.108	2,843,900
2011-08-23	25.470	26.040	25.310	25.950	15.881	5,969,700
2011-08-22	25.970	25.980	25.120	25.270	15.465	4,333,600
2011-08-19	25.460	25.990	25.300	25.350	15.514	3,645,300
2011-08-18	26.180	26.300	25.500	25.780	15.777	4,166,000
2011-08-17	27.120	27.330	26.620	26.840	16.426	1,823,600
2011-08-16	27.170	27.170	26.650	27.030	16.542	2,506,700
2011-08-15	26.850	27.260	26.740	27.230	16.665	2,505,700
2011-08-12	26.580	26.950	26.310	26.660	16.316	3,080,700
2011-08-11	25.670	26.780	25.670	26.480	16.206	4,950,900
2011-08-10	26.250	26.480	25.500	25.510	15.612	8,981,500
2011-08-09	26.060	26.780	25.440	26.740	16.365	7,195,900
2011-08-08	26.770	27.140	25.690	25.730	15.747	12,484,100
2011-08-05	27.130	27.590	26.540	27.090	16.579	7,274,400
2011-08-04	27.000	27.160	26.630	26.710	16.346	6,239,300
2011-08-03	26.750	27.420	26.610	27.370	16.750	4,969,300
2011-08-02	27.850	27.920	26.720	26.750	16.371	4,712,600
2011-08-01	28.410	28.490	27.720	27.900	17.075	4,186,700
2011-07-29	28.100	28.610	27.880	28.230	17.277	3,841,400
2011-07-28	28.570	28.570	28.260	28.330	17.338	3,348,200
2011-07-27	29.390	29.470	28.750	28.790	17.430	3,612,700
2011-07-26	29.800	29.800	29.490	29.530	17.878	1,960,100
2011-07-25	29.650	29.880	29.520	29.790	18.035	1,623,600
2011-07-22	29.860	30.070	29.740	29.890	18.096	1,916,500
2011-07-21	29.680	30.150	29.530	29.870	18.083	2,938,200
2011-07-20	29.800	29.810	29.450	29.520	17.872	1,960,200
2011-07-19	29.550	29.890	29.540	29.750	18.011	2,383,300

← NewerPage 64 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.