Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	33.030	33.130	32.710	32.810	19.493	2,779,200
2011-01-25	33.040	33.050	32.740	33.020	19.617	2,365,000
2011-01-24	32.710	33.370	32.690	33.130	19.683	3,551,000
2011-01-21	32.570	32.750	32.350	32.600	19.368	1,829,900
2011-01-20	32.400	32.570	32.190	32.430	19.267	1,886,000
2011-01-19	32.470	32.510	32.250	32.390	19.243	1,614,800
2011-01-18	32.400	32.700	31.980	32.600	19.368	1,756,200
2011-01-14	31.780	32.340	31.750	32.310	19.195	2,065,600
2011-01-13	32.200	32.250	32.020	32.090	19.065	1,472,700
2011-01-12	32.130	32.340	31.860	32.270	19.172	1,715,800
2011-01-11	32.070	32.170	31.880	31.980	18.999	1,692,000
2011-01-10	31.770	32.020	31.460	32.000	19.011	4,492,100
2011-01-07	31.950	32.130	31.570	31.870	18.934	5,285,300
2011-01-06	31.470	31.950	31.460	31.880	18.940	4,638,900
2011-01-05	30.830	31.550	30.770	31.540	18.738	2,710,000
2011-01-04	31.420	31.430	30.680	30.750	18.269	3,725,100
2011-01-03	31.240	31.540	31.190	31.390	18.649	4,562,900
2010-12-31	30.920	31.040	30.690	30.910	18.364	1,205,000
2010-12-30	30.810	31.080	30.730	30.970	18.399	1,440,900
2010-12-29	30.850	31.100	30.790	30.900	18.358	1,236,500
2010-12-28	30.760	30.850	30.620	30.820	18.310	1,299,400
2010-12-27	30.800	30.850	30.430	30.710	18.245	1,577,700
2010-12-23	31.050	31.070	30.710	30.810	18.304	1,476,700
2010-12-22	30.800	31.150	30.780	31.050	18.447	2,644,700
2010-12-21	31.280	31.290	30.660	30.670	18.221	5,263,300
2010-12-20	31.240	31.240	30.610	30.680	18.227	3,903,900
2010-12-17	30.840	31.100	30.620	31.020	18.429	4,063,100
2010-12-16	30.250	30.890	30.150	30.780	18.287	3,241,400
2010-12-15	30.550	30.650	30.180	30.270	17.984	3,163,200
2010-12-14	30.510	30.740	30.420	30.550	18.150	2,845,200
2010-12-13	30.530	30.650	30.150	30.500	18.120	3,324,700
2010-12-10	30.090	30.440	29.990	30.350	18.031	1,970,000
2010-12-09	29.990	30.290	29.950	30.020	17.835	3,518,400
2010-12-08	30.260	30.540	30.150	30.510	18.126	2,816,700
2010-12-07	29.800	30.580	29.640	30.130	17.900	4,089,200
2010-12-06	29.670	29.680	29.340	29.480	17.514	1,436,300
2010-12-03	29.620	29.710	29.450	29.680	17.633	5,539,600
2010-12-02	29.420	29.740	29.220	29.600	17.585	2,687,800
2010-12-01	28.860	29.440	28.780	29.310	17.413	3,126,800
2010-11-30	28.450	28.640	28.380	28.540	16.956	2,726,300
2010-11-29	28.460	28.790	28.200	28.700	17.051	2,439,600
2010-11-26	28.540	28.730	28.380	28.660	17.027	702,900
2010-11-24	28.440	28.880	28.420	28.810	17.116	2,402,500
2010-11-23	28.250	28.270	27.910	28.200	16.754	2,214,700
2010-11-22	28.200	28.510	28.050	28.490	16.926	1,936,400
2010-11-19	28.160	28.390	28.020	28.370	16.855	2,637,600
2010-11-18	28.020	28.380	27.870	28.170	16.736	2,269,900
2010-11-17	27.590	27.830	27.460	27.810	16.522	2,838,700
2010-11-16	27.820	27.910	27.450	27.600	16.397	4,676,500
2010-11-15	28.040	28.130	27.900	28.020	16.647	3,031,300
2010-11-12	27.640	27.930	27.530	27.750	16.486	3,063,500
2010-11-11	27.510	27.810	27.500	27.770	16.498	2,516,900
2010-11-10	27.770	27.880	27.550	27.750	16.486	3,332,000
2010-11-09	27.950	28.000	27.650	27.770	16.498	4,187,100
2010-11-08	28.140	28.300	27.840	27.870	16.558	3,332,100
2010-11-05	28.340	28.350	28.110	28.200	16.754	3,498,400
2010-11-04	28.470	28.530	28.160	28.270	16.795	4,373,700
2010-11-03	28.010	28.310	27.950	28.130	16.712	3,470,500
2010-11-02	27.970	28.130	27.800	28.020	16.647	3,269,400
2010-11-01	27.780	27.960	27.550	27.690	16.451	2,430,700

← NewerPage 67 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.