Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	34.010	34.150	32.920	32.950	17.691	4,562,400
2008-09-08	33.600	34.240	33.410	33.790	18.142	5,116,200
2008-09-05	33.750	33.830	33.080	33.350	17.905	3,954,700
2008-09-04	34.580	34.970	33.990	33.990	18.249	2,795,800
2008-09-03	34.720	35.250	34.600	34.820	18.695	4,337,000
2008-09-02	35.200	35.290	34.680	35.170	18.883	4,621,100
2008-08-29	35.210	35.220	33.940	34.080	18.297	3,005,900
2008-08-28	34.660	35.060	34.640	34.900	18.738	2,013,800
2008-08-27	34.320	35.110	34.090	34.790	18.679	3,158,500
2008-08-26	33.910	34.440	33.840	34.160	18.340	2,145,400
2008-08-25	34.710	34.840	33.960	34.050	18.281	2,648,100
2008-08-22	34.320	35.220	34.110	35.020	18.802	2,150,100
2008-08-21	34.270	34.680	34.000	34.490	18.517	2,102,300
2008-08-20	34.560	35.000	34.200	34.520	18.534	2,396,000
2008-08-19	34.890	35.100	34.270	34.400	18.469	2,402,600
2008-08-18	35.450	35.530	34.870	35.100	18.845	3,007,900
2008-08-15	35.350	35.370	34.680	35.020	18.802	2,972,000
2008-08-14	34.490	35.220	34.390	35.050	18.818	2,497,700
2008-08-13	34.630	35.030	34.280	34.700	18.630	2,130,400
2008-08-12	34.940	35.170	34.580	34.810	18.689	2,560,700
2008-08-11	34.440	35.170	34.070	34.870	18.721	2,668,600
2008-08-08	33.710	34.660	33.170	34.550	18.550	3,436,300
2008-08-07	33.640	33.990	33.140	33.190	17.819	3,373,700
2008-08-06	33.250	34.080	33.210	34.010	18.260	2,578,400
2008-08-05	33.000	33.670	32.680	33.660	18.072	3,032,800
2008-08-04	33.440	33.440	32.420	32.660	17.535	1,887,400
2008-08-01	33.060	33.170	32.100	32.770	17.594	3,251,800
2008-07-31	32.490	33.400	32.490	32.920	17.675	3,584,500
2008-07-30	33.140	33.190	32.520	32.820	17.621	2,725,300
2008-07-29	32.390	33.090	32.330	33.020	17.562	3,638,800
2008-07-28	32.710	32.950	32.280	32.340	17.200	2,606,600
2008-07-25	33.120	33.140	32.620	32.890	17.493	2,920,100
2008-07-24	33.270	33.560	32.520	32.880	17.487	3,687,400
2008-07-23	33.820	34.070	33.300	33.710	17.929	3,670,400
2008-07-22	33.350	33.690	32.840	33.690	17.918	4,503,600
2008-07-21	32.970	33.290	32.590	33.190	17.652	4,224,400
2008-07-18	32.360	33.150	32.340	32.960	17.530	5,524,500
2008-07-17	32.010	32.710	31.770	32.690	17.386	5,684,800
2008-07-16	31.070	32.060	30.560	32.000	17.019	3,529,700
2008-07-15	30.370	31.240	30.260	30.740	16.349	4,137,200
2008-07-14	31.370	31.750	30.590	30.660	16.307	3,122,400
2008-07-11	31.510	31.980	31.100	31.330	16.663	3,248,300
2008-07-10	31.470	32.140	31.340	31.950	16.993	4,038,900
2008-07-09	32.030	32.510	31.540	31.540	16.775	4,499,700
2008-07-08	31.020	32.160	30.860	32.130	17.088	7,222,300
2008-07-07	31.220	31.540	30.460	31.020	16.498	4,982,300
2008-07-03	31.090	31.470	31.010	31.040	16.509	2,590,300
2008-07-02	32.080	32.150	30.800	30.840	16.402	5,061,600
2008-07-01	31.020	31.910	30.980	31.750	16.886	4,292,600
2008-06-30	31.430	31.900	31.280	31.280	16.636	3,833,600
2008-06-27	31.920	32.180	31.180	31.580	16.796	7,237,800
2008-06-26	31.620	32.550	31.610	32.040	17.041	6,630,800
2008-06-25	31.500	32.520	31.370	32.090	17.067	3,792,200
2008-06-24	31.650	31.960	31.400	31.600	16.807	5,245,000
2008-06-23	32.660	32.710	31.940	32.000	17.019	4,272,800
2008-06-20	32.800	33.180	32.220	32.390	17.227	4,589,600
2008-06-19	32.480	33.400	32.360	33.260	17.689	2,659,400
2008-06-18	32.910	32.950	32.460	32.600	17.338	2,990,500
2008-06-17	33.680	33.740	33.000	33.040	17.572	2,388,000
2008-06-16	33.740	33.910	32.900	33.670	17.907	2,644,000

← NewerPage 77 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.