Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	32.660	32.840	32.470	32.620	19.566	2,098,300
2011-04-20	32.290	32.770	32.290	32.670	19.596	2,168,800
2011-04-19	32.060	32.090	31.800	31.920	19.146	2,117,300
2011-04-18	32.030	32.040	31.630	31.960	19.170	2,179,600
2011-04-15	32.500	32.500	32.050	32.390	19.428	2,106,800
2011-04-14	32.130	32.430	31.910	32.400	19.434	1,773,900
2011-04-13	32.370	32.470	32.140	32.350	19.404	2,174,200
2011-04-12	32.120	32.310	32.020	32.270	19.356	2,060,100
2011-04-11	32.060	32.460	32.020	32.300	19.374	1,956,500
2011-04-08	32.310	32.350	31.690	31.960	19.170	2,044,700
2011-04-07	32.140	32.440	32.030	32.200	19.314	2,891,200
2011-04-06	32.200	32.230	31.860	32.120	19.266	2,119,700
2011-04-05	32.000	32.140	31.620	31.970	19.176	2,375,100
2011-04-04	31.970	32.070	31.800	32.070	19.236	2,360,600
2011-04-01	31.390	31.990	31.390	31.830	19.092	3,846,500
2011-03-31	31.280	31.540	31.270	31.390	18.828	2,263,400
2011-03-30	31.270	31.530	31.200	31.310	18.780	1,676,400
2011-03-29	30.940	31.300	30.800	31.160	18.690	2,257,900
2011-03-28	31.080	31.180	30.800	30.930	18.552	2,267,500
2011-03-25	31.120	31.130	30.860	31.020	18.606	3,276,700
2011-03-24	31.790	31.880	30.750	30.960	18.570	6,103,700
2011-03-23	31.920	32.400	31.540	32.240	19.338	3,206,700
2011-03-22	32.160	32.160	31.810	31.930	19.152	2,655,700
2011-03-21	32.000	32.240	31.930	32.170	19.296	2,140,800
2011-03-18	31.790	31.940	31.550	31.600	18.954	4,812,400
2011-03-17	31.930	31.930	31.300	31.500	18.894	3,869,400
2011-03-16	31.880	32.190	31.390	31.530	18.912	4,379,500
2011-03-15	32.180	32.660	31.970	32.020	19.206	5,218,400
2011-03-14	32.970	33.160	32.770	32.990	19.788	3,457,700
2011-03-11	33.310	33.510	32.920	33.210	19.919	2,344,500
2011-03-10	33.400	33.660	33.280	33.470	20.075	2,774,300
2011-03-09	33.510	33.910	33.300	33.760	20.249	2,143,600
2011-03-08	33.100	33.750	33.010	33.670	20.195	2,676,000
2011-03-07	33.360	33.490	32.650	33.050	19.824	1,703,700
2011-03-04	33.380	33.490	33.010	33.300	19.973	1,387,900
2011-03-03	33.250	33.650	33.210	33.450	20.063	1,394,800
2011-03-02	32.800	33.150	32.710	32.990	19.788	1,400,500
2011-03-01	33.750	33.760	32.700	32.860	19.710	2,495,200
2011-02-28	33.110	33.670	33.100	33.630	20.171	2,171,900
2011-02-25	32.670	33.160	32.650	33.070	19.836	1,401,100
2011-02-24	32.540	32.690	32.190	32.540	19.518	1,772,400
2011-02-23	32.920	32.960	32.310	32.490	19.488	2,427,100
2011-02-22	33.370	33.590	32.760	32.930	19.752	2,510,700
2011-02-18	33.420	33.690	33.240	33.600	20.153	1,892,800
2011-02-17	32.960	33.520	32.950	33.450	20.063	1,435,700
2011-02-16	33.230	33.230	32.950	33.100	19.853	2,102,100
2011-02-15	33.170	33.230	32.970	33.140	19.877	1,323,500
2011-02-14	33.250	33.340	32.990	33.170	19.895	1,417,300
2011-02-11	33.210	33.370	32.910	33.330	19.991	1,493,700
2011-02-10	32.990	33.300	32.940	33.300	19.973	2,070,800
2011-02-09	33.250	33.350	32.920	33.000	19.794	1,832,800
2011-02-08	33.270	33.490	33.130	33.410	20.039	1,518,100
2011-02-07	33.290	33.430	33.140	33.290	19.967	2,717,400
2011-02-04	33.060	33.320	32.780	33.260	19.949	2,330,900
2011-02-03	32.740	33.090	32.520	33.010	19.800	1,707,100
2011-02-02	32.630	32.970	32.620	32.880	19.722	1,682,500
2011-02-01	32.190	33.020	32.170	32.740	19.638	2,830,700
2011-01-31	31.870	32.090	31.690	32.000	19.194	2,249,300
2011-01-28	32.530	32.530	31.600	31.690	19.008	2,415,400
2011-01-27	32.710	32.740	32.270	32.620	19.380	2,581,600

← NewerPage 66 of 79 · 4,734 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.