Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	26.170	27.440	25.850	27.170	14.758	5,759,100
2008-12-02	26.350	27.180	26.030	26.640	14.470	4,635,100
2008-12-01	27.910	27.950	26.010	26.020	14.133	3,973,800
2008-11-28	28.050	28.380	27.840	28.260	15.350	1,268,600
2008-11-26	27.230	28.360	26.980	28.360	15.404	3,400,400
2008-11-25	27.340	27.740	26.870	27.550	14.964	5,282,800
2008-11-24	25.600	27.390	24.910	27.190	14.769	6,374,100
2008-11-21	23.910	25.070	23.220	25.070	13.617	7,778,200
2008-11-20	24.500	25.500	23.710	23.800	12.927	6,519,600
2008-11-19	25.680	26.140	24.600	24.620	13.373	4,947,400
2008-11-18	25.450	26.180	25.100	25.740	13.981	4,623,100
2008-11-17	25.400	26.390	24.980	25.490	13.845	3,893,200
2008-11-14	26.300	26.930	25.590	25.700	13.959	4,768,600
2008-11-13	25.060	26.930	24.150	26.920	14.622	5,920,900
2008-11-12	25.750	25.900	25.070	25.100	13.633	4,548,500
2008-11-11	26.560	26.880	25.800	26.090	14.171	3,338,500
2008-11-10	27.400	27.590	26.510	26.770	14.541	2,852,500
2008-11-07	26.990	27.410	26.350	26.890	14.606	3,977,300
2008-11-06	27.440	28.130	26.510	26.650	14.475	4,778,600
2008-11-05	28.940	29.220	27.840	27.880	15.143	4,269,700
2008-11-04	29.190	29.320	28.410	29.290	15.909	4,798,100
2008-11-03	28.640	29.410	28.190	28.900	15.698	3,080,200
2008-10-31	28.000	28.920	27.310	28.540	15.502	3,909,000
2008-10-30	27.150	28.200	27.150	28.070	15.247	6,565,600
2008-10-29	26.890	27.430	25.850	26.460	14.372	6,434,700
2008-10-28	24.420	27.030	24.330	26.840	14.410	6,010,000
2008-10-27	24.060	25.450	23.760	24.260	13.025	4,113,200
2008-10-24	23.700	25.260	23.700	24.470	13.138	4,160,900
2008-10-23	25.000	25.710	24.030	25.240	13.551	6,377,800
2008-10-22	26.120	26.280	24.410	24.980	13.412	7,501,300
2008-10-21	27.820	27.940	26.110	26.120	14.024	4,087,200
2008-10-20	27.410	28.010	26.700	28.000	15.033	4,685,700
2008-10-17	26.420	27.390	26.020	26.600	14.281	6,914,100
2008-10-16	26.500	27.320	25.000	27.210	14.609	9,752,600
2008-10-15	28.620	28.790	26.710	27.060	14.528	8,316,900
2008-10-14	31.120	31.370	28.270	28.790	15.457	4,988,400
2008-10-13	28.930	30.310	27.680	30.300	16.268	6,050,800
2008-10-10	28.050	28.690	26.190	28.340	15.216	10,628,700
2008-10-09	28.300	28.550	27.200	27.460	14.743	7,306,700
2008-10-08	28.740	29.380	27.550	28.140	15.108	6,645,000
2008-10-07	31.320	31.320	28.900	28.910	15.522	7,270,300
2008-10-06	30.760	31.270	29.020	30.070	16.144	7,691,400
2008-10-03	31.930	32.790	31.020	31.030	16.660	5,446,100
2008-10-02	33.220	33.220	31.500	31.500	16.912	4,483,300
2008-10-01	33.670	33.670	32.250	32.640	17.524	4,078,000
2008-09-30	33.290	33.290	32.510	33.030	17.734	5,034,200
2008-09-29	32.500	33.590	32.500	32.800	17.610	7,720,400
2008-09-26	31.160	33.380	31.160	33.350	17.905	3,749,800
2008-09-25	31.470	31.990	31.260	31.720	17.030	6,242,400
2008-09-24	31.200	32.440	31.190	32.300	17.342	3,102,800
2008-09-23	31.730	32.140	31.440	31.470	16.896	2,918,100
2008-09-22	32.520	33.420	31.480	31.480	16.901	2,844,300
2008-09-19	33.100	33.790	31.200	32.890	17.658	6,188,000
2008-09-18	32.290	32.880	31.620	32.090	17.229	7,307,400
2008-09-17	32.460	32.540	31.710	31.710	17.025	5,007,600
2008-09-16	33.000	33.390	31.750	32.590	17.497	7,133,700
2008-09-15	33.590	34.250	33.160	33.180	17.814	3,435,700
2008-09-12	33.580	34.280	33.470	34.010	18.260	3,181,100
2008-09-11	32.930	34.030	32.750	34.000	18.254	3,760,600
2008-09-10	33.180	33.480	32.850	33.100	17.771	2,991,800

← NewerPage 76 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.