Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	28.200	28.640	27.770	28.400	15.983	3,845,200
2009-08-20	27.970	28.000	27.630	28.000	15.758	2,310,800
2009-08-19	27.350	27.900	27.310	27.820	15.657	1,876,200
2009-08-18	27.520	27.690	27.360	27.560	15.511	1,956,500
2009-08-17	27.510	27.850	27.290	27.340	15.387	3,005,900
2009-08-14	28.230	28.300	27.650	28.020	15.769	3,150,600
2009-08-13	28.220	28.300	27.900	28.250	15.899	3,212,200
2009-08-12	27.940	28.080	27.170	27.860	15.679	2,883,800
2009-08-11	27.440	27.590	27.170	27.380	15.409	2,096,600
2009-08-10	27.760	28.000	27.340	27.580	15.522	3,417,200
2009-08-07	26.750	27.870	26.580	27.800	15.646	5,791,100
2009-08-06	26.450	26.500	26.100	26.220	14.756	3,716,500
2009-08-05	26.680	26.700	26.150	26.440	14.880	3,501,100
2009-08-04	26.490	26.850	26.230	26.720	15.038	4,211,400
2009-08-03	26.500	26.710	26.010	26.500	14.914	4,850,700
2009-07-31	26.400	26.730	26.250	26.500	14.914	3,176,900
2009-07-30	26.960	26.960	26.200	26.360	14.835	5,312,500
2009-07-29	26.580	27.000	26.450	26.970	15.004	4,704,000
2009-07-28	26.320	26.830	26.280	26.630	14.815	3,720,600
2009-07-27	26.300	26.530	26.050	26.510	14.748	3,128,000
2009-07-24	25.960	26.230	25.820	26.200	14.576	2,301,800
2009-07-23	25.260	26.240	25.260	26.090	14.514	3,982,500
2009-07-22	25.590	25.690	25.250	25.560	14.220	2,545,800
2009-07-21	25.740	25.780	25.250	25.640	14.264	3,601,200
2009-07-20	25.330	25.610	25.260	25.600	14.242	3,374,200
2009-07-17	25.480	25.480	25.060	25.360	14.108	2,704,000
2009-07-16	25.180	25.440	24.930	25.350	14.103	4,783,500
2009-07-15	24.850	25.370	24.610	25.300	14.075	5,107,600
2009-07-14	24.610	24.640	24.290	24.640	13.708	2,985,100
2009-07-13	24.280	24.630	23.840	24.620	13.697	3,238,000
2009-07-10	24.180	24.420	24.000	24.250	13.491	3,108,000
2009-07-09	24.520	24.520	24.010	24.210	13.469	3,408,300
2009-07-08	24.410	24.520	24.210	24.390	13.569	4,477,100
2009-07-07	24.940	25.140	24.220	24.270	13.502	3,930,000
2009-07-06	24.740	25.110	24.670	25.070	13.947	3,564,100
2009-07-02	25.360	25.360	24.660	24.830	13.814	5,498,700
2009-07-01	25.270	25.890	25.130	25.590	14.236	4,720,000
2009-06-30	25.410	25.680	25.050	25.200	14.019	5,618,800
2009-06-29	25.260	25.620	24.910	25.380	14.119	6,709,400
2009-06-26	24.870	25.530	24.730	25.470	14.170	6,630,800
2009-06-25	25.230	25.380	24.060	25.060	13.941	16,720,500
2009-06-24	26.350	26.780	26.300	26.710	14.859	4,950,700
2009-06-23	26.310	26.420	25.910	26.140	14.542	5,991,800
2009-06-22	26.410	26.680	26.220	26.420	14.698	4,557,800
2009-06-19	27.070	27.110	26.540	26.710	14.859	5,182,100
2009-06-18	26.500	26.880	26.420	26.800	14.909	5,494,000
2009-06-17	27.100	27.210	26.850	26.890	14.960	5,585,200
2009-06-16	27.370	27.470	27.070	27.080	15.065	4,090,200
2009-06-15	27.220	27.330	26.940	27.260	15.165	4,169,800
2009-06-12	27.880	27.970	26.950	27.570	15.338	5,551,600
2009-06-11	27.890	28.650	27.860	28.320	15.755	3,914,600
2009-06-10	27.900	28.030	27.500	27.850	15.494	2,990,600
2009-06-09	27.650	27.760	27.360	27.650	15.382	2,180,200
2009-06-08	27.570	27.870	27.260	27.560	15.332	2,099,300
2009-06-05	27.880	27.910	27.390	27.670	15.393	3,198,500
2009-06-04	27.780	27.780	27.160	27.450	15.271	4,319,400
2009-06-03	28.100	28.380	27.260	27.450	15.271	5,725,900
2009-06-02	28.570	28.600	28.160	28.240	15.711	4,259,900
2009-06-01	28.180	28.560	27.600	28.460	15.833	4,269,600
2009-05-29	27.270	27.370	26.680	27.340	15.210	3,395,200

← NewerPage 73 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.