Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	20.790	21.050	20.310	20.930	11.510	10,359,000
2009-03-02	21.690	21.800	20.700	20.710	11.389	7,841,600
2009-02-27	21.950	22.600	21.830	22.060	12.131	9,316,300
2009-02-26	23.420	23.550	22.850	22.920	12.604	6,892,000
2009-02-25	23.580	23.900	23.000	23.600	12.978	6,086,200
2009-02-24	23.460	24.000	23.250	23.910	13.149	4,346,900
2009-02-23	24.070	24.110	23.230	23.260	12.791	4,561,000
2009-02-20	23.710	24.140	23.610	23.970	13.182	6,991,800
2009-02-19	24.680	24.950	23.860	23.880	13.132	4,573,500
2009-02-18	24.330	24.840	24.000	24.580	13.517	3,422,700
2009-02-17	24.440	24.770	23.970	24.010	13.204	5,366,100
2009-02-13	25.400	25.520	25.000	25.030	13.765	2,536,800
2009-02-12	25.100	25.400	24.640	25.400	13.968	3,883,100
2009-02-11	25.090	25.690	25.020	25.380	13.957	3,146,000
2009-02-10	26.440	26.530	25.110	25.170	13.842	6,379,600
2009-02-09	26.600	26.800	26.350	26.530	14.590	4,174,500
2009-02-06	26.220	27.030	25.900	26.930	14.810	5,583,500
2009-02-05	24.670	26.220	24.670	26.010	14.304	5,398,000
2009-02-04	24.960	25.820	24.960	25.320	13.924	4,967,700
2009-02-03	24.750	25.570	24.550	25.500	14.023	5,051,400
2009-02-02	24.120	24.660	23.960	24.460	13.451	4,947,400
2009-01-30	24.930	25.160	24.230	24.290	13.358	4,211,400
2009-01-29	25.250	25.390	24.790	24.850	13.666	3,578,000
2009-01-28	25.440	25.650	25.080	25.280	13.902	5,128,600
2009-01-27	24.630	25.600	24.390	25.210	13.693	4,495,300
2009-01-26	24.370	25.490	24.350	25.320	13.753	4,878,300
2009-01-23	24.410	24.670	24.080	24.410	13.259	3,795,400
2009-01-22	24.770	25.030	24.350	24.640	13.384	3,607,600
2009-01-21	25.060	25.420	24.310	25.100	13.633	4,979,500
2009-01-20	25.220	25.770	24.670	24.680	13.405	5,270,600
2009-01-16	25.020	25.530	24.790	25.430	13.813	5,238,400
2009-01-15	24.610	25.060	24.230	24.890	13.519	4,954,500
2009-01-14	25.150	25.290	24.450	24.590	13.356	3,223,200
2009-01-13	25.150	25.600	25.130	25.450	13.824	3,405,000
2009-01-12	25.370	25.600	24.920	25.130	13.650	3,235,400
2009-01-09	26.130	26.130	25.110	25.310	13.748	3,306,100
2009-01-08	26.270	26.460	25.790	26.180	14.220	2,754,300
2009-01-07	26.170	26.480	26.000	26.080	14.166	5,042,100
2009-01-06	26.590	26.670	26.150	26.400	14.340	3,802,800
2009-01-05	26.630	26.810	26.150	26.420	14.350	3,940,600
2009-01-02	26.310	27.060	25.960	26.940	14.633	2,866,700
2008-12-31	25.500	26.400	25.420	26.280	14.274	3,218,400
2008-12-30	24.930	25.800	24.780	25.790	14.008	2,307,000
2008-12-29	25.260	25.390	24.450	24.720	13.427	2,387,600
2008-12-26	25.080	25.460	25.000	25.190	13.682	1,171,800
2008-12-24	25.200	25.260	25.000	25.060	13.612	1,030,900
2008-12-23	25.800	26.000	25.000	25.290	13.737	2,703,000
2008-12-22	26.140	26.850	25.190	25.640	13.927	3,686,500
2008-12-19	26.150	26.480	25.810	26.250	14.258	5,230,700
2008-12-18	26.700	27.180	25.550	25.890	14.063	5,790,000
2008-12-17	26.050	26.960	25.760	26.610	14.454	5,385,900
2008-12-16	25.500	26.620	25.120	26.620	14.459	5,153,600
2008-12-15	25.770	26.090	24.950	25.270	13.726	4,841,500
2008-12-12	25.320	26.230	25.090	26.090	14.171	3,789,500
2008-12-11	26.320	26.600	25.520	25.600	13.905	3,692,700
2008-12-10	25.770	26.690	25.770	26.320	14.296	4,136,500
2008-12-09	27.220	27.640	26.570	26.700	14.503	3,385,100
2008-12-08	26.930	27.730	26.820	27.430	14.899	4,350,100
2008-12-05	25.510	26.600	24.740	26.510	14.399	4,581,600
2008-12-04	26.700	27.620	25.590	26.020	14.133	4,433,400

← NewerPage 75 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.