Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	30.160	30.640	30.070	30.250	17.567	3,028,000
2010-05-10	29.410	30.380	29.410	30.380	17.642	4,394,600
2010-05-07	29.170	29.450	28.650	28.950	16.812	7,453,500
2010-05-06	30.060	30.480	28.110	29.250	16.986	5,675,800
2010-05-05	30.400	30.790	30.000	30.160	17.514	2,338,600
2010-05-04	30.810	30.850	30.180	30.440	17.677	2,976,100
2010-05-03	30.600	30.980	30.460	30.950	17.973	2,772,400
2010-04-30	31.050	31.050	30.560	30.570	17.752	2,919,500
2010-04-29	30.810	30.920	30.560	30.890	17.938	3,073,900
2010-04-28	31.360	31.560	31.020	31.120	17.892	2,618,500
2010-04-27	31.700	31.910	31.180	31.250	17.967	2,850,400
2010-04-26	31.690	31.840	31.550	31.760	18.260	1,781,800
2010-04-23	31.520	31.760	31.280	31.720	18.237	2,185,500
2010-04-22	31.250	31.550	31.020	31.530	18.128	2,168,000
2010-04-21	31.290	31.420	31.130	31.400	18.053	1,844,200
2010-04-20	31.250	31.430	31.090	31.380	18.041	1,629,600
2010-04-19	30.790	31.110	30.710	31.080	17.869	2,651,700
2010-04-16	31.160	31.220	30.780	30.820	17.719	4,133,600
2010-04-15	31.390	31.390	31.100	31.220	17.949	2,225,300
2010-04-14	31.080	31.400	31.050	31.390	18.047	1,596,100
2010-04-13	31.160	31.210	30.920	31.140	17.903	1,530,700
2010-04-12	31.200	31.220	30.940	31.110	17.886	2,204,200
2010-04-09	30.900	31.240	30.790	31.220	17.949	1,987,800
2010-04-08	30.450	30.960	30.400	30.900	17.765	3,878,700
2010-04-07	31.000	31.150	30.550	30.650	17.622	3,006,200
2010-04-06	31.010	31.090	30.880	30.980	17.811	2,188,900
2010-04-05	30.780	31.200	30.710	31.080	17.869	2,657,900
2010-04-01	30.720	30.900	30.470	30.720	17.662	4,108,200
2010-03-31	30.930	31.030	30.680	30.720	17.662	3,136,400
2010-03-30	31.150	31.350	30.930	31.060	17.857	2,956,500
2010-03-29	31.270	31.470	31.000	31.190	17.932	2,661,200
2010-03-26	31.070	31.430	31.040	31.210	17.944	4,416,700
2010-03-25	31.570	31.850	30.990	31.070	17.863	8,069,400
2010-03-24	32.680	32.750	32.280	32.340	18.593	3,920,500
2010-03-23	32.820	32.820	32.470	32.760	18.835	2,078,600
2010-03-22	32.060	32.580	32.020	32.490	18.680	2,052,300
2010-03-19	32.680	32.750	32.010	32.170	18.496	4,713,200
2010-03-18	32.490	32.620	32.350	32.470	18.668	2,635,400
2010-03-17	32.280	32.550	32.250	32.430	18.645	2,871,100
2010-03-16	32.500	32.600	32.190	32.290	18.565	2,834,100
2010-03-15	32.200	32.460	32.020	32.440	18.651	1,971,400
2010-03-12	31.910	32.230	31.750	32.130	18.473	2,254,800
2010-03-11	31.640	31.890	31.580	31.880	18.329	1,411,900
2010-03-10	31.540	31.900	31.510	31.790	18.277	2,325,400
2010-03-09	31.250	31.630	31.160	31.500	18.110	2,231,200
2010-03-08	31.220	31.460	31.020	31.250	17.967	2,282,700
2010-03-05	30.500	31.210	30.420	31.120	17.892	2,704,700
2010-03-04	30.490	30.510	30.190	30.330	17.438	2,387,500
2010-03-03	30.380	30.520	30.120	30.360	17.455	2,881,600
2010-03-02	30.270	30.330	29.930	29.990	17.242	2,477,900
2010-03-01	30.240	30.390	29.860	30.290	17.415	2,315,000
2010-02-26	29.920	30.000	29.700	29.940	17.213	2,317,000
2010-02-25	29.910	30.030	29.570	29.800	17.133	3,686,100
2010-02-24	30.310	30.570	30.180	30.310	17.426	3,428,300
2010-02-23	30.030	30.460	29.850	30.090	17.300	2,559,200
2010-02-22	30.230	30.430	30.150	30.290	17.415	1,501,300
2010-02-19	30.130	30.280	29.930	30.230	17.380	2,641,600
2010-02-18	30.170	30.320	30.050	30.160	17.340	2,416,200
2010-02-17	30.000	30.120	29.920	30.080	17.294	1,870,800
2010-02-16	29.870	29.910	29.500	29.870	17.173	1,797,900

← NewerPage 70 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.