Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	28.970	29.630	28.970	29.530	16.978	3,620,700
2010-02-11	29.000	29.510	28.820	29.430	16.920	2,460,500
2010-02-10	29.070	29.240	28.820	29.080	16.719	1,812,000
2010-02-09	29.130	29.350	28.890	29.110	16.736	2,877,200
2010-02-08	28.710	29.090	28.710	28.860	16.593	2,798,700
2010-02-05	28.950	29.080	28.500	28.940	16.639	4,116,700
2010-02-04	29.250	29.330	28.850	28.980	16.662	4,839,000
2010-02-03	29.510	29.630	29.300	29.480	16.949	2,423,100
2010-02-02	29.360	29.620	28.970	29.510	16.966	3,507,200
2010-02-01	29.140	29.350	29.000	29.320	16.857	5,189,400
2010-01-29	29.000	29.310	28.960	28.990	16.667	6,691,300
2010-01-28	29.070	29.300	28.620	28.870	16.598	4,935,300
2010-01-27	29.250	29.530	29.120	29.380	16.713	4,804,800
2010-01-26	29.390	29.660	29.330	29.370	16.708	3,873,500
2010-01-25	29.750	29.760	29.360	29.500	16.782	2,919,400
2010-01-22	30.240	30.340	29.620	29.640	16.861	3,658,700
2010-01-21	30.440	30.850	30.110	30.230	17.197	3,833,700
2010-01-20	30.170	30.500	29.830	30.450	17.322	4,836,000
2010-01-19	30.700	30.790	30.250	30.430	17.311	4,649,700
2010-01-15	30.770	31.080	30.510	30.670	17.447	4,405,000
2010-01-14	31.530	31.660	31.100	31.350	17.834	2,300,000
2010-01-13	31.540	31.720	31.240	31.660	18.010	3,927,000
2010-01-12	31.770	31.790	31.410	31.640	17.999	2,806,200
2010-01-11	31.560	31.900	31.230	31.750	18.061	3,256,600
2010-01-08	30.810	31.600	30.640	31.560	17.953	5,082,700
2010-01-07	30.950	31.550	30.750	31.540	17.942	3,674,700
2010-01-06	30.810	31.090	30.670	31.050	17.663	3,507,700
2010-01-05	30.850	30.880	30.540	30.800	17.521	3,237,700
2010-01-04	31.140	31.150	30.730	30.820	17.532	3,731,300
2009-12-31	30.810	30.990	30.640	30.640	17.430	2,073,200
2009-12-30	31.110	31.110	30.860	30.900	17.578	1,594,300
2009-12-29	31.130	31.150	30.930	30.960	17.612	1,129,200
2009-12-28	31.140	31.170	30.930	31.000	17.635	1,559,500
2009-12-24	31.000	31.030	30.920	31.030	17.652	852,400
2009-12-23	31.120	31.120	30.800	30.850	17.549	1,858,100
2009-12-22	31.080	31.090	30.870	30.960	17.612	2,412,900
2009-12-21	30.980	31.330	30.900	30.960	17.612	2,924,300
2009-12-18	30.870	31.120	30.770	30.920	17.589	5,955,800
2009-12-17	32.020	32.060	30.750	30.870	17.561	6,442,800
2009-12-16	31.890	31.980	31.340	31.500	17.919	4,707,500
2009-12-15	31.920	32.040	31.660	31.820	18.101	3,558,100
2009-12-14	32.100	32.250	31.850	32.000	18.204	2,976,600
2009-12-11	32.090	32.100	31.710	31.840	18.113	2,372,100
2009-12-10	31.890	32.130	31.810	31.840	18.113	3,793,200
2009-12-09	31.800	31.830	31.430	31.700	18.033	3,806,600
2009-12-08	32.290	32.430	31.780	31.820	18.101	3,956,200
2009-12-07	32.310	32.610	32.260	32.500	18.488	2,785,000
2009-12-04	32.270	32.880	32.100	32.350	18.403	5,952,100
2009-12-03	32.230	32.290	31.740	31.750	18.061	3,314,200
2009-12-02	31.710	32.340	31.690	32.090	18.255	3,432,200
2009-12-01	31.470	31.850	31.470	31.730	18.050	4,757,500
2009-11-30	31.190	31.530	31.060	31.350	17.834	2,679,300
2009-11-27	30.960	31.520	30.880	31.330	17.823	1,242,000
2009-11-25	31.700	31.830	31.650	31.690	18.027	1,551,300
2009-11-24	31.400	31.690	31.330	31.620	17.988	2,457,800
2009-11-23	31.530	31.850	31.290	31.690	18.027	3,570,600
2009-11-20	30.690	31.120	30.690	31.050	17.663	2,174,500
2009-11-19	31.200	31.200	30.770	30.950	17.606	2,558,800
2009-11-18	31.480	31.480	31.170	31.310	17.811	2,149,500
2009-11-17	31.240	31.560	31.230	31.560	17.953	1,988,700

← NewerPage 71 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.