Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	27.160	27.380	26.590	27.170	15.115	2,660,200
2009-05-27	27.420	27.560	26.870	26.930	14.982	3,531,000
2009-05-26	26.260	27.560	26.250	27.490	15.293	3,666,300
2009-05-22	26.630	27.010	26.510	26.620	14.809	2,414,900
2009-05-21	26.860	27.070	26.250	26.560	14.776	4,122,400
2009-05-20	27.610	27.840	27.280	27.310	15.193	2,223,000
2009-05-19	27.600	27.600	27.080	27.330	15.204	2,045,900
2009-05-18	27.000	27.600	26.750	27.600	15.355	2,779,900
2009-05-15	26.720	27.040	26.500	26.720	14.865	2,584,400
2009-05-14	26.870	27.050	26.650	26.760	14.887	3,360,500
2009-05-13	27.370	27.480	26.620	26.820	14.921	3,231,200
2009-05-12	27.740	27.850	27.270	27.680	15.399	3,234,700
2009-05-11	27.570	27.990	27.270	27.570	15.338	2,639,600
2009-05-08	27.340	28.070	27.110	27.870	15.505	4,845,300
2009-05-07	27.150	28.200	26.870	27.040	15.043	4,258,100
2009-05-06	27.810	28.050	27.250	27.880	15.510	3,268,700
2009-05-05	27.240	27.720	27.220	27.650	15.382	3,427,800
2009-05-04	27.260	27.570	26.930	27.270	15.171	3,691,200
2009-05-01	26.760	27.190	26.740	26.930	14.982	2,102,000
2009-04-30	26.950	27.740	26.840	27.010	15.026	3,832,800
2009-04-29	27.010	27.730	26.840	27.440	15.266	3,522,800
2009-04-28	26.970	27.170	26.350	26.970	14.832	2,657,500
2009-04-27	26.740	27.380	26.670	26.820	14.749	4,685,300
2009-04-24	27.040	27.600	26.850	27.460	15.101	2,966,300
2009-04-23	26.770	26.960	26.400	26.950	14.821	3,378,200
2009-04-22	27.100	27.680	26.850	27.200	14.958	2,852,100
2009-04-21	26.500	27.380	26.410	27.310	15.019	4,473,300
2009-04-20	26.980	27.000	26.530	26.670	14.667	2,812,100
2009-04-17	27.630	27.630	27.090	27.410	15.074	3,419,600
2009-04-16	27.150	27.660	26.790	27.560	15.156	3,556,200
2009-04-15	26.500	26.820	26.320	26.760	14.716	2,928,700
2009-04-14	26.750	26.960	26.480	26.610	14.634	2,488,400
2009-04-13	26.920	27.160	26.690	27.030	14.865	4,134,800
2009-04-09	27.010	27.060	26.740	27.010	14.854	3,384,300
2009-04-08	26.190	26.660	26.010	26.540	14.595	3,648,500
2009-04-07	26.360	26.490	25.950	26.170	14.392	4,311,600
2009-04-06	26.930	27.240	26.530	26.910	14.799	3,984,800
2009-04-03	26.900	27.360	26.490	27.340	15.035	5,235,200
2009-04-02	26.150	26.920	26.010	26.630	14.645	5,178,700
2009-04-01	25.160	25.810	24.930	25.680	14.122	5,684,600
2009-03-31	25.330	26.050	25.250	25.670	14.117	4,885,600
2009-03-30	25.170	25.340	24.890	25.180	13.847	4,643,500
2009-03-27	25.500	25.810	25.180	25.350	13.941	5,113,500
2009-03-26	24.350	26.030	23.750	25.880	14.232	11,474,200
2009-03-25	23.600	24.100	23.110	23.620	12.989	9,881,700
2009-03-24	24.180	24.390	23.870	24.300	13.363	6,286,500
2009-03-23	23.790	24.260	23.300	24.250	13.336	4,786,100
2009-03-20	23.380	23.770	23.000	23.030	12.665	4,652,300
2009-03-19	23.250	23.470	22.960	23.150	12.731	2,703,400
2009-03-18	22.980	23.460	22.660	23.250	12.786	5,549,500
2009-03-17	22.540	23.170	22.360	23.170	12.742	2,967,600
2009-03-16	22.600	22.970	22.380	22.400	12.318	3,237,200
2009-03-13	22.630	22.880	22.310	22.750	12.511	4,153,800
2009-03-12	21.480	22.320	21.100	22.310	12.269	3,745,800
2009-03-11	22.170	22.170	21.230	21.470	11.807	3,953,800
2009-03-10	20.560	21.710	20.560	21.690	11.928	5,351,300
2009-03-09	20.770	21.070	20.330	20.430	11.235	3,891,000
2009-03-06	21.120	21.420	20.450	20.940	11.516	5,539,500
2009-03-05	21.430	21.430	21.010	21.050	11.576	6,393,900
2009-03-04	21.050	21.710	21.000	21.510	11.829	7,520,700

← NewerPage 74 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.