Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	27.690	27.750	27.540	27.740	16.480	1,970,700
2010-10-28	27.580	27.750	27.540	27.700	16.457	2,982,700
2010-10-27	27.850	27.890	27.630	27.800	16.332	4,538,700
2010-10-26	27.870	28.110	27.710	28.070	16.491	3,261,600
2010-10-25	28.200	28.250	28.010	28.040	16.473	5,918,500
2010-10-22	27.990	28.120	27.800	28.000	16.449	6,237,600
2010-10-21	27.900	28.290	27.750	27.920	16.402	6,534,800
2010-10-20	27.490	27.860	27.450	27.760	16.308	2,917,400
2010-10-19	27.510	27.670	27.220	27.390	16.091	3,893,900
2010-10-18	27.880	27.890	27.410	27.630	16.232	6,298,900
2010-10-15	27.750	27.890	27.500	27.610	16.220	3,138,000
2010-10-14	27.610	27.770	27.370	27.600	16.214	2,510,700
2010-10-13	27.460	27.850	27.330	27.630	16.232	4,111,500
2010-10-12	27.400	27.460	27.050	27.280	16.026	3,509,500
2010-10-11	27.430	27.610	27.310	27.400	16.097	1,522,800
2010-10-08	27.630	27.730	27.300	27.480	16.144	2,304,800
2010-10-07	27.670	27.800	27.450	27.580	16.203	3,232,900
2010-10-06	27.510	27.560	27.300	27.500	16.156	2,459,200
2010-10-05	27.590	27.800	27.490	27.590	16.209	3,683,400
2010-10-04	27.300	27.390	27.020	27.220	15.991	3,873,000
2010-10-01	27.540	27.980	27.210	27.260	16.015	3,965,700
2010-09-30	27.500	27.720	27.220	27.490	16.150	5,976,600
2010-09-29	27.080	27.270	26.910	27.250	16.009	4,203,400
2010-09-28	27.000	27.240	26.560	27.170	15.962	6,044,000
2010-09-27	27.100	27.190	26.880	26.930	15.821	5,779,300
2010-09-24	26.560	27.230	26.320	27.230	15.997	5,792,200
2010-09-23	26.350	26.640	26.160	26.250	15.421	2,844,600
2010-09-22	26.470	26.650	26.290	26.500	15.568	3,423,400
2010-09-21	26.740	26.750	26.260	26.350	15.480	3,518,300
2010-09-20	26.060	26.700	25.980	26.660	15.662	5,721,000
2010-09-17	25.990	26.030	25.880	25.950	15.245	3,870,900
2010-09-16	25.860	26.030	25.780	25.870	15.198	3,407,500
2010-09-15	25.850	25.980	25.770	25.870	15.198	3,213,200
2010-09-14	25.990	26.090	25.770	25.850	15.186	2,622,300
2010-09-13	26.170	26.170	25.910	25.980	15.263	2,690,700
2010-09-10	25.860	25.940	25.710	25.850	15.186	2,623,600
2010-09-09	26.030	26.070	25.680	25.790	15.151	2,493,900
2010-09-08	25.760	25.880	25.720	25.760	15.133	1,845,900
2010-09-07	26.160	26.280	25.680	25.700	15.098	1,834,300
2010-09-03	26.270	26.470	26.210	26.270	15.433	2,614,100
2010-09-02	25.540	26.010	25.390	26.000	15.274	2,797,600
2010-09-01	25.250	25.630	25.160	25.500	14.981	2,762,700
2010-08-31	24.900	25.220	24.750	24.890	14.622	4,098,600
2010-08-30	25.250	25.400	24.980	24.990	14.681	1,867,100
2010-08-27	25.330	25.460	24.980	25.370	14.904	2,965,000
2010-08-26	25.520	25.660	25.190	25.220	14.816	3,132,000
2010-08-25	24.850	25.300	24.780	25.200	14.804	2,571,600
2010-08-24	25.210	25.350	24.960	24.970	14.669	2,729,100
2010-08-23	25.530	25.690	25.310	25.380	14.910	6,027,700
2010-08-20	25.160	25.440	25.050	25.380	14.910	3,108,800
2010-08-19	25.400	25.430	24.940	25.260	14.840	2,987,100
2010-08-18	25.380	25.590	25.170	25.480	14.969	2,184,800
2010-08-17	25.260	25.670	25.100	25.480	14.969	3,098,000
2010-08-16	24.930	25.170	24.750	25.020	14.699	2,438,000
2010-08-13	24.790	25.050	24.660	24.970	14.669	2,895,200
2010-08-12	24.730	24.920	24.650	24.780	14.558	2,846,100
2010-08-11	25.320	25.360	24.930	24.970	14.669	3,623,100
2010-08-10	25.640	25.840	25.290	25.610	15.045	3,196,700
2010-08-09	25.730	25.860	25.650	25.750	15.128	2,359,500
2010-08-06	25.550	25.740	25.310	25.560	15.016	3,515,000

← NewerPage 68 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.