Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	31.210	31.500	31.030	31.470	17.902	2,964,700
2009-11-13	30.970	31.060	30.710	31.020	17.646	3,471,300
2009-11-12	31.050	31.340	30.870	31.000	17.635	4,504,500
2009-11-11	31.180	31.200	30.780	30.970	17.618	2,880,400
2009-11-10	30.940	31.210	30.720	30.940	17.601	4,094,100
2009-11-09	30.470	31.050	30.370	30.950	17.606	4,629,400
2009-11-06	30.020	30.440	29.750	30.370	17.276	3,537,900
2009-11-05	29.500	30.390	29.260	30.360	17.271	5,839,600
2009-11-04	28.670	29.510	28.580	29.140	16.577	4,886,100
2009-11-03	28.430	28.670	28.150	28.620	16.281	4,071,200
2009-11-02	28.860	28.870	28.290	28.410	16.161	4,252,300
2009-10-30	28.740	29.000	28.400	28.410	16.161	5,359,600
2009-10-29	29.040	29.090	28.570	28.670	16.309	4,447,400
2009-10-28	29.050	29.420	28.920	29.040	16.343	4,104,200
2009-10-27	29.250	29.600	29.050	29.150	16.405	3,780,000
2009-10-26	28.520	29.370	28.520	29.200	16.434	5,096,000
2009-10-23	28.820	28.900	28.370	28.520	16.051	2,695,300
2009-10-22	28.520	29.020	28.260	28.920	16.276	2,629,100
2009-10-21	28.510	29.070	28.510	28.590	16.090	2,647,400
2009-10-20	28.780	28.950	28.350	28.560	16.073	2,098,000
2009-10-19	28.780	28.970	28.460	28.820	16.220	3,393,000
2009-10-16	28.510	28.830	28.450	28.750	16.180	2,812,900
2009-10-15	29.020	29.110	28.790	28.920	16.276	2,852,900
2009-10-14	28.700	29.040	28.510	29.030	16.338	2,395,200
2009-10-13	28.650	28.700	28.370	28.530	16.056	1,851,700
2009-10-12	28.900	28.930	28.420	28.640	16.118	1,981,000
2009-10-09	28.660	28.780	28.470	28.700	16.152	2,661,800
2009-10-08	28.860	28.980	28.710	28.780	16.197	2,388,200
2009-10-07	28.530	28.680	28.380	28.640	16.118	2,136,000
2009-10-06	28.510	28.840	28.300	28.580	16.085	3,443,300
2009-10-05	28.030	28.310	27.850	28.290	15.921	2,173,400
2009-10-02	28.140	28.380	27.910	28.060	15.792	3,323,000
2009-10-01	28.800	29.020	28.210	28.380	15.972	4,066,300
2009-09-30	28.900	29.140	28.500	29.050	16.349	3,805,800
2009-09-29	29.150	29.350	28.810	28.850	16.237	3,451,200
2009-09-28	28.980	29.460	28.890	29.290	16.484	3,201,300
2009-09-25	29.250	29.360	28.440	28.780	16.197	5,145,000
2009-09-24	30.020	30.400	28.900	29.130	16.394	9,366,300
2009-09-23	30.590	31.540	30.510	31.040	17.469	6,939,500
2009-09-22	30.100	30.750	29.770	30.700	17.278	4,154,800
2009-09-21	29.720	30.180	29.500	29.870	16.811	3,161,400
2009-09-18	29.980	29.980	29.390	29.680	16.704	4,754,700
2009-09-17	29.480	29.820	29.290	29.740	16.737	3,806,200
2009-09-16	28.750	29.570	28.670	29.440	16.569	3,255,100
2009-09-15	28.880	28.880	28.530	28.770	16.192	1,686,000
2009-09-14	28.500	28.900	28.390	28.900	16.265	2,373,800
2009-09-11	28.380	28.640	28.260	28.570	16.079	2,148,100
2009-09-10	28.330	28.430	28.000	28.420	15.995	1,953,000
2009-09-09	28.000	28.380	27.560	28.290	15.921	3,171,900
2009-09-08	28.170	28.270	27.750	27.990	15.753	2,898,400
2009-09-04	27.800	28.100	27.550	28.040	15.781	3,077,700
2009-09-03	27.540	27.760	27.160	27.730	15.606	2,664,800
2009-09-02	27.390	27.720	27.320	27.490	15.471	2,740,100
2009-09-01	28.450	28.450	27.380	27.490	15.471	4,621,400
2009-08-31	28.330	28.390	28.000	28.290	15.921	2,266,200
2009-08-28	28.510	28.700	28.150	28.420	15.995	2,037,900
2009-08-27	28.250	28.480	27.940	28.420	15.995	2,453,100
2009-08-26	28.300	28.410	28.060	28.280	15.916	3,180,700
2009-08-25	28.570	28.740	28.350	28.440	16.006	2,620,200
2009-08-24	28.380	28.640	28.280	28.520	16.051	2,153,400

← NewerPage 72 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.