Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	29.860	30.040	29.230	29.400	17.799	5,553,000
2011-07-15	30.590	30.600	29.920	30.070	18.205	8,695,000
2011-07-14	30.790	31.040	30.380	30.510	18.471	7,854,300
2011-07-13	31.130	31.220	30.570	30.700	18.586	2,523,100
2011-07-12	31.050	31.190	30.850	30.910	18.713	2,638,000
2011-07-11	31.030	31.090	30.770	30.960	18.743	2,780,400
2011-07-08	31.390	31.550	31.070	31.330	18.967	2,503,100
2011-07-07	31.570	31.680	31.530	31.630	19.149	2,704,600
2011-07-06	30.990	31.350	30.930	31.340	18.973	1,967,400
2011-07-05	31.040	31.180	30.790	30.960	18.743	1,473,200
2011-07-01	30.600	31.090	30.600	31.050	18.798	2,094,300
2011-06-30	30.440	30.760	30.350	30.720	18.598	3,106,300
2011-06-29	30.510	30.520	30.230	30.320	18.356	3,221,200
2011-06-28	30.190	30.440	30.010	30.350	18.374	3,042,500
2011-06-27	29.980	30.270	29.800	30.120	18.235	1,941,200
2011-06-24	30.520	30.570	29.940	29.990	18.156	3,528,200
2011-06-23	29.380	30.830	29.300	30.570	18.507	6,452,600
2011-06-22	29.910	30.000	29.540	29.710	17.987	3,988,400
2011-06-21	29.820	30.010	29.630	29.970	18.144	4,475,400
2011-06-20	29.560	29.810	29.510	29.670	17.962	1,899,900
2011-06-17	29.820	29.960	29.530	29.630	17.938	3,688,400
2011-06-16	29.330	29.590	29.110	29.520	17.872	2,842,300
2011-06-15	29.920	30.010	29.160	29.240	17.702	4,262,100
2011-06-14	30.040	30.260	29.840	30.230	18.301	1,823,400
2011-06-13	29.750	30.030	29.710	29.870	18.083	2,417,000
2011-06-10	30.180	30.180	29.690	29.710	17.987	3,029,500
2011-06-09	30.380	30.380	30.190	30.230	18.301	3,313,100
2011-06-08	30.330	30.390	30.120	30.350	18.374	2,713,100
2011-06-07	30.390	30.660	30.270	30.410	18.410	3,561,700
2011-06-06	30.410	30.540	30.290	30.340	18.368	3,175,700
2011-06-03	30.820	30.920	30.360	30.540	18.489	4,414,100
2011-06-02	31.550	31.640	31.160	31.230	18.907	3,039,900
2011-06-01	32.270	32.270	31.550	31.560	19.107	3,833,900
2011-05-31	32.110	32.300	31.980	32.300	19.555	2,737,200
2011-05-27	31.860	32.030	31.810	31.940	19.337	1,251,500
2011-05-26	31.560	31.990	31.480	31.910	19.318	1,685,000
2011-05-25	31.560	31.820	31.470	31.700	19.191	1,672,900
2011-05-24	31.520	31.720	31.300	31.620	19.143	2,655,300
2011-05-23	31.500	31.630	31.340	31.540	19.094	1,700,000
2011-05-20	31.810	32.110	31.660	31.910	19.318	1,936,800
2011-05-19	32.070	32.150	31.720	31.940	19.337	1,936,000
2011-05-18	31.860	32.120	31.600	31.910	19.318	1,792,200
2011-05-17	31.770	31.970	31.650	31.910	19.318	2,093,300
2011-05-16	32.360	32.370	31.630	31.780	19.240	2,953,700
2011-05-13	32.830	32.850	32.270	32.420	19.627	1,539,900
2011-05-12	32.460	32.870	32.420	32.780	19.845	1,900,000
2011-05-11	32.610	32.720	32.270	32.620	19.748	2,696,600
2011-05-10	32.430	32.630	32.340	32.600	19.736	2,030,400
2011-05-09	31.990	32.350	31.900	32.280	19.542	2,099,000
2011-05-06	32.460	32.590	31.950	31.990	19.367	3,078,700
2011-05-05	32.600	32.600	32.030	32.160	19.470	2,500,000
2011-05-04	32.860	33.000	32.440	32.730	19.815	2,377,800
2011-05-03	32.820	32.980	32.500	32.980	19.966	2,600,000
2011-05-02	32.910	32.960	32.660	32.860	19.894	1,998,000
2011-04-29	32.890	33.120	32.700	32.710	19.803	3,218,500
2011-04-28	33.240	33.370	32.910	32.990	19.972	1,800,000
2011-04-27	33.210	33.710	33.110	33.500	20.093	3,093,700
2011-04-26	32.810	33.130	32.660	33.090	19.847	2,400,000
2011-04-25	32.610	32.710	32.370	32.680	19.602	1,712,900
2011-04-21	32.660	32.840	32.470	32.620	19.566	2,098,300

← NewerPage 65 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.