Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	33.260	33.660	33.000	33.650	17.897	2,669,700
2008-06-12	32.960	33.440	32.600	32.870	17.482	4,332,600
2008-06-11	33.160	33.420	32.410	32.520	17.296	5,230,900
2008-06-10	33.450	33.870	33.100	33.280	17.700	4,135,600
2008-06-09	33.170	33.510	32.650	33.340	17.732	5,396,300
2008-06-06	33.750	33.900	32.800	33.170	17.642	6,950,200
2008-06-05	33.630	34.090	33.440	34.000	18.083	4,411,400
2008-06-04	33.580	34.120	33.360	33.610	17.876	4,461,000
2008-06-03	33.980	34.350	33.520	33.630	17.886	4,356,900
2008-06-02	34.300	34.360	33.580	33.790	17.971	4,220,000
2008-05-30	35.010	35.190	34.470	34.550	18.376	3,464,700
2008-05-29	34.620	35.360	34.430	35.010	18.620	2,859,700
2008-05-28	34.780	34.930	34.250	34.450	18.322	2,458,600
2008-05-27	34.500	34.690	34.100	34.610	18.407	3,121,700
2008-05-23	34.720	34.940	33.930	34.110	18.141	5,487,900
2008-05-22	36.030	36.260	34.760	34.870	18.546	6,082,700
2008-05-21	36.480	36.760	36.070	36.160	19.232	3,313,300
2008-05-20	36.190	36.700	36.000	36.180	19.242	1,667,300
2008-05-19	36.530	36.600	36.080	36.270	19.290	2,199,300
2008-05-16	37.000	37.000	36.170	36.540	19.434	2,346,400
2008-05-15	36.230	36.930	36.150	36.840	19.593	1,939,800
2008-05-14	36.200	36.700	36.180	36.370	19.343	1,548,400
2008-05-13	36.600	36.650	35.950	36.320	19.317	2,594,200
2008-05-12	36.140	36.650	35.760	36.600	19.466	1,876,000
2008-05-09	35.910	36.140	35.710	35.950	19.120	1,692,000
2008-05-08	35.950	36.380	35.790	36.300	19.306	3,032,000
2008-05-07	36.420	36.550	35.690	35.770	19.024	2,881,700
2008-05-06	36.300	36.790	36.170	36.450	19.386	4,735,700
2008-05-05	36.940	37.160	36.430	36.520	19.423	1,547,400
2008-05-02	37.350	37.470	36.750	37.110	19.737	2,504,600
2008-05-01	36.180	37.300	35.900	37.210	19.790	3,018,500
2008-04-30	36.190	36.960	36.060	36.370	19.343	3,667,400
2008-04-29	36.190	36.290	35.830	36.050	19.173	1,873,400
2008-04-28	36.500	36.610	36.200	36.290	19.141	1,605,300
2008-04-25	36.430	36.580	35.870	36.500	19.252	1,870,600
2008-04-24	36.350	36.710	36.060	36.450	19.226	2,599,100
2008-04-23	36.550	36.560	35.870	36.270	19.131	2,628,600
2008-04-22	36.270	36.470	35.720	36.180	19.083	2,325,100
2008-04-21	36.240	36.600	36.230	36.470	19.236	1,949,100
2008-04-18	37.150	37.150	36.580	36.750	19.384	3,720,900
2008-04-17	36.570	36.700	36.130	36.460	19.231	1,810,400
2008-04-16	35.820	36.600	35.650	36.410	19.205	2,404,500
2008-04-15	35.560	35.690	35.160	35.640	18.799	2,204,500
2008-04-14	35.710	35.720	35.320	35.450	18.698	1,796,900
2008-04-11	36.050	36.050	35.420	35.550	18.751	3,844,600
2008-04-10	35.070	35.970	34.990	35.850	18.909	3,373,500
2008-04-09	35.820	35.890	35.140	35.290	18.614	4,852,100
2008-04-08	36.300	36.300	35.620	35.810	18.888	4,540,200
2008-04-07	36.550	36.600	35.910	35.980	18.978	3,805,900
2008-04-04	35.910	36.500	35.400	36.390	19.194	4,509,600
2008-04-03	35.500	35.790	35.040	35.770	18.867	4,484,000
2008-04-02	35.580	35.980	35.200	35.840	18.904	3,980,800
2008-04-01	34.470	35.650	34.380	35.650	18.804	5,507,700
2008-03-31	33.940	34.460	33.710	34.260	18.071	3,846,300
2008-03-28	33.690	33.960	33.210	33.450	17.643	3,921,400
2008-03-27	32.100	34.170	32.030	33.350	17.591	5,805,200
2008-03-26	33.030	33.630	32.800	32.880	17.343	3,728,500
2008-03-25	34.020	34.160	33.220	33.290	17.559	4,507,800
2008-03-24	33.180	34.200	32.920	33.960	17.912	3,565,300
2008-03-20	32.030	33.000	31.750	32.990	17.401	5,723,800

← NewerPage 78 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.