Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	25.850	25.910	25.620	25.810	15.163	4,722,600
2010-08-04	25.960	26.100	25.880	25.910	15.222	5,189,900
2010-08-03	26.090	26.170	25.850	25.950	15.245	4,238,100
2010-08-02	26.310	26.310	26.040	26.120	15.345	4,447,100
2010-07-30	25.830	26.070	25.810	25.990	15.269	6,424,700
2010-07-29	26.750	26.880	25.920	26.120	15.345	5,395,900
2010-07-28	27.000	27.240	26.920	26.930	15.639	4,114,200
2010-07-27	26.970	27.290	26.940	27.080	15.726	3,914,300
2010-07-26	26.610	26.930	26.520	26.930	15.639	2,754,100
2010-07-23	26.170	26.690	26.010	26.640	15.470	3,353,000
2010-07-22	25.930	26.540	25.930	26.320	15.284	2,783,400
2010-07-21	26.360	26.400	25.700	25.780	14.971	3,865,300
2010-07-20	25.620	26.350	25.500	26.320	15.284	3,618,100
2010-07-19	25.790	26.130	25.700	26.030	15.116	2,985,900
2010-07-16	26.340	26.530	25.670	25.670	14.907	4,845,800
2010-07-15	26.370	26.550	26.140	26.510	15.395	4,286,500
2010-07-14	26.040	26.390	25.920	26.360	15.308	5,910,200
2010-07-13	26.010	26.130	25.710	26.060	15.133	5,584,700
2010-07-12	25.970	26.230	25.560	25.750	14.953	6,790,600
2010-07-09	26.280	26.350	26.140	26.280	15.261	3,085,600
2010-07-08	26.090	26.270	25.840	26.240	15.238	3,855,500
2010-07-07	25.150	26.030	25.090	26.020	15.110	5,957,700
2010-07-06	25.640	25.740	24.890	25.160	14.611	10,545,900
2010-07-02	26.050	26.100	25.360	25.470	14.791	6,288,500
2010-07-01	25.850	26.070	25.560	25.990	15.093	8,890,800
2010-06-30	26.050	26.250	25.780	25.970	15.081	4,845,500
2010-06-29	26.390	26.410	25.830	26.000	15.099	6,117,500
2010-06-28	26.510	26.760	26.410	26.600	15.447	2,718,000
2010-06-25	26.720	26.890	26.350	26.510	15.395	4,574,500
2010-06-24	26.940	27.300	26.500	26.780	15.552	6,566,700
2010-06-23	27.750	27.940	27.330	27.420	15.923	5,529,800
2010-06-22	28.230	28.380	27.690	27.730	16.103	3,902,300
2010-06-21	28.510	28.870	28.000	28.150	16.347	3,123,500
2010-06-18	28.670	28.730	28.280	28.330	16.452	4,658,400
2010-06-17	28.970	28.970	28.400	28.670	16.649	3,936,000
2010-06-16	28.760	28.970	28.600	28.880	16.771	2,250,400
2010-06-15	28.340	28.980	28.260	28.970	16.823	2,837,700
2010-06-14	28.630	28.740	28.180	28.230	16.394	3,450,800
2010-06-11	28.200	28.440	27.930	28.360	16.469	4,000,500
2010-06-10	28.320	28.710	28.120	28.590	16.603	3,399,200
2010-06-09	27.990	28.440	27.900	27.950	16.231	2,366,400
2010-06-08	27.640	27.980	27.530	27.910	16.208	3,419,800
2010-06-07	27.980	28.170	27.590	27.620	16.039	3,038,500
2010-06-04	28.440	28.670	27.890	27.970	16.243	2,884,100
2010-06-03	29.020	29.140	28.750	29.070	16.881	2,244,800
2010-06-02	28.260	28.860	28.020	28.860	16.759	2,383,100
2010-06-01	28.390	28.800	28.160	28.220	16.388	2,173,500
2010-05-28	28.800	28.920	28.410	28.540	16.574	2,785,200
2010-05-27	28.710	28.920	28.570	28.800	16.725	3,709,100
2010-05-26	28.910	29.290	28.190	28.350	16.463	5,507,500
2010-05-25	28.560	28.800	28.330	28.800	16.725	6,308,500
2010-05-24	29.350	29.550	28.990	28.990	16.835	4,726,400
2010-05-21	28.670	29.480	28.500	29.450	17.102	7,331,900
2010-05-20	29.050	29.330	28.860	28.920	16.794	7,666,100
2010-05-19	29.750	30.030	29.470	29.600	17.189	4,044,300
2010-05-18	30.230	30.390	29.630	29.750	17.276	2,397,900
2010-05-17	29.640	30.070	29.520	29.990	17.416	3,061,700
2010-05-14	30.010	30.260	29.300	29.460	17.108	3,324,800
2010-05-13	30.480	30.680	30.080	30.100	17.480	2,836,400
2010-05-12	30.350	30.660	30.090	30.590	17.764	2,429,700

← NewerPage 69 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.