Paychex Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 32.400 | 32.610 | 31.850 | 31.850 | 16.799 | 4,902,400 |
| 2008-03-18 | 31.530 | 32.090 | 31.150 | 32.070 | 16.916 | 3,392,300 |
| 2008-03-17 | 31.320 | 31.370 | 30.520 | 31.010 | 16.356 | 4,537,600 |
| 2008-03-14 | 31.510 | 31.780 | 30.550 | 31.100 | 16.404 | 4,041,000 |
| 2008-03-13 | 31.410 | 31.860 | 31.000 | 31.510 | 16.620 | 3,368,700 |
| 2008-03-12 | 31.810 | 32.140 | 31.580 | 31.660 | 16.699 | 3,237,100 |
| 2008-03-11 | 30.930 | 31.630 | 30.580 | 31.630 | 16.683 | 3,559,300 |
| 2008-03-10 | 30.500 | 30.970 | 30.090 | 30.480 | 16.077 | 3,824,100 |
| 2008-03-07 | 30.840 | 31.130 | 30.220 | 30.500 | 16.087 | 3,955,400 |
| 2008-03-06 | 31.770 | 31.920 | 30.940 | 30.960 | 16.330 | 3,381,800 |
| 2008-03-05 | 31.870 | 32.260 | 31.450 | 31.850 | 16.799 | 3,103,300 |
| 2008-03-04 | 31.160 | 31.970 | 31.100 | 31.930 | 16.842 | 4,021,000 |
| 2008-03-03 | 31.850 | 31.850 | 31.090 | 31.300 | 16.509 | 4,130,800 |
| 2008-02-29 | 31.850 | 32.000 | 31.350 | 31.460 | 16.594 | 5,514,200 |
| 2008-02-28 | 32.600 | 32.720 | 32.140 | 32.150 | 16.958 | 2,374,200 |
| 2008-02-27 | 32.720 | 32.980 | 32.570 | 32.730 | 17.264 | 2,295,400 |
| 2008-02-26 | 32.580 | 33.040 | 32.140 | 32.830 | 17.316 | 4,547,300 |
| 2008-02-25 | 33.240 | 33.350 | 32.680 | 33.300 | 17.564 | 5,139,200 |
| 2008-02-22 | 34.270 | 34.270 | 32.640 | 33.030 | 17.422 | 4,919,600 |
| 2008-02-21 | 33.690 | 34.420 | 33.690 | 33.890 | 17.875 | 2,759,200 |
| 2008-02-20 | 33.500 | 34.240 | 33.490 | 34.200 | 18.039 | 2,588,000 |
| 2008-02-19 | 34.590 | 34.640 | 33.510 | 33.650 | 17.749 | 2,204,700 |
| 2008-02-15 | 33.930 | 34.180 | 33.520 | 33.670 | 17.759 | 2,200,800 |
| 2008-02-14 | 34.010 | 35.290 | 34.000 | 34.170 | 18.023 | 3,618,200 |
| 2008-02-13 | 33.900 | 34.580 | 33.810 | 34.470 | 18.181 | 3,988,900 |
| 2008-02-12 | 32.280 | 33.810 | 32.280 | 33.410 | 17.622 | 4,129,200 |
| 2008-02-11 | 32.250 | 32.610 | 32.060 | 32.430 | 17.105 | 1,980,800 |
| 2008-02-08 | 32.010 | 32.510 | 32.000 | 32.150 | 16.958 | 3,137,600 |
| 2008-02-07 | 31.930 | 32.360 | 31.400 | 32.110 | 16.937 | 4,739,800 |
| 2008-02-06 | 32.790 | 32.940 | 31.950 | 32.010 | 16.884 | 2,733,800 |
| 2008-02-05 | 32.930 | 33.350 | 32.600 | 32.630 | 17.211 | 3,256,200 |
| 2008-02-04 | 33.920 | 34.440 | 33.350 | 33.540 | 17.691 | 1,727,300 |
| 2008-02-01 | 33.530 | 34.220 | 32.620 | 33.870 | 17.865 | 4,857,800 |
| 2008-01-31 | 32.150 | 32.880 | 31.980 | 32.720 | 17.258 | 9,757,600 |
| 2008-01-30 | 34.180 | 34.690 | 32.840 | 32.960 | 17.385 | 6,173,100 |
| 2008-01-29 | 33.940 | 34.530 | 33.690 | 34.320 | 17.944 | 3,795,100 |
| 2008-01-28 | 32.620 | 33.800 | 32.620 | 33.700 | 17.620 | 2,310,500 |
| 2008-01-25 | 33.620 | 33.650 | 32.960 | 33.140 | 17.327 | 3,203,400 |
| 2008-01-24 | 32.380 | 33.610 | 32.380 | 33.090 | 17.301 | 3,905,700 |
| 2008-01-23 | 31.420 | 33.540 | 31.410 | 33.340 | 17.432 | 5,049,600 |
| 2008-01-22 | 31.670 | 32.840 | 31.460 | 32.120 | 16.794 | 4,541,700 |
| 2008-01-18 | 32.700 | 34.000 | 32.600 | 33.210 | 17.364 | 4,670,200 |
| 2008-01-17 | 33.200 | 33.740 | 32.900 | 33.030 | 17.270 | 3,457,900 |
| 2008-01-16 | 33.230 | 34.250 | 33.150 | 33.640 | 17.589 | 4,701,000 |
| 2008-01-15 | 32.800 | 33.360 | 32.740 | 33.060 | 17.285 | 3,593,700 |
| 2008-01-14 | 33.250 | 33.330 | 32.380 | 32.990 | 17.249 | 4,779,200 |
| 2008-01-11 | 34.430 | 34.430 | 33.490 | 33.780 | 17.662 | 3,724,500 |
| 2008-01-10 | 33.610 | 34.300 | 33.240 | 33.870 | 17.709 | 3,538,300 |
| 2008-01-09 | 33.510 | 33.880 | 33.100 | 33.510 | 17.521 | 4,198,900 |
| 2008-01-08 | 34.420 | 34.770 | 33.510 | 33.560 | 17.547 | 3,574,300 |
| 2008-01-07 | 34.250 | 34.800 | 33.870 | 34.690 | 18.138 | 3,105,000 |
| 2008-01-04 | 34.450 | 34.750 | 33.860 | 34.010 | 17.782 | 4,332,200 |
| 2008-01-03 | 35.280 | 35.890 | 35.020 | 35.140 | 18.373 | 3,321,900 |
| 2008-01-02 | 36.020 | 36.250 | 34.770 | 34.990 | 18.294 | 4,130,300 |
← NewerPage 79 of 79 · 4,734 trading days
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.
