Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	107.17	107.28	102.67	104.65	90.796	1,918,800
2018-11-30	101.56	105.87	101.43	105.87	91.854	3,781,100
2018-11-29	101.99	102.85	100.78	101.77	88.297	1,132,500
2018-11-28	99.200	102.48	98.900	102.44	88.878	2,400,000
2018-11-27	98.850	99.140	97.780	98.690	85.625	1,567,500
2018-11-26	99.030	99.940	98.170	98.910	85.816	1,705,300
2018-11-23	99.150	100.39	98.550	98.950	85.850	545,000
2018-11-21	99.150	100.84	98.550	100.20	86.935	1,255,100
2018-11-20	98.110	100.82	96.340	98.410	85.382	1,377,300
2018-11-19	104.83	105.28	100.75	101.16	87.768	1,174,500
2018-11-16	105.34	106.43	104.72	104.72	90.857	1,923,600
2018-11-15	104.96	106.63	103.94	105.89	91.872	1,092,300
2018-11-14	106.23	107.29	104.82	105.50	91.533	1,226,000
2018-11-13	106.47	107.60	104.93	105.42	91.464	1,130,000
2018-11-12	107.16	108.75	106.02	106.24	92.175	1,271,600
2018-11-09	106.40	107.73	105.59	107.21	93.017	1,252,000
2018-11-08	108.46	108.94	106.41	107.52	93.286	1,186,000
2018-11-07	106.33	109.42	106.29	108.68	94.292	2,026,500
2018-11-06	118.22	119.89	102.51	105.27	91.334	3,074,600
2018-11-05	116.71	117.44	115.05	116.58	101.15	875,100
2018-11-02	117.07	119.36	115.58	116.31	100.91	756,900
2018-11-01	117.21	117.40	115.11	116.71	101.26	665,600
2018-10-31	116.03	118.50	115.54	116.94	101.46	759,700
2018-10-30	113.70	115.27	112.84	114.25	99.125	701,300
2018-10-29	115.62	116.72	111.36	113.30	98.301	1,472,000
2018-10-26	114.30	116.35	113.46	114.19	99.073	936,600
2018-10-25	114.10	117.47	113.42	116.62	101.18	949,100
2018-10-24	116.58	117.92	112.24	112.48	97.589	801,900
2018-10-23	116.62	117.63	114.17	116.88	101.41	788,800
2018-10-22	117.53	119.31	116.75	118.28	102.62	522,300
2018-10-19	119.16	120.54	116.87	116.96	101.48	645,600
2018-10-18	118.63	119.59	117.22	118.59	102.89	941,700
2018-10-17	118.64	119.27	117.51	118.81	103.08	679,400
2018-10-16	116.67	118.82	115.81	118.65	102.94	1,438,500
2018-10-15	117.32	117.44	115.70	115.75	100.43	957,700
2018-10-12	118.40	118.91	116.07	117.35	101.81	1,484,700
2018-10-11	118.37	119.65	115.42	115.73	100.41	1,158,800
2018-10-10	125.26	125.55	118.63	118.85	103.12	904,000
2018-10-09	124.81	126.04	123.10	125.59	108.96	720,500
2018-10-08	126.49	127.00	123.37	125.16	108.59	1,025,100
2018-10-05	127.60	128.54	125.59	126.90	110.10	676,100
2018-10-04	129.76	129.79	127.03	127.57	110.68	575,600
2018-10-03	130.00	130.36	129.06	129.72	112.55	634,900
2018-10-02	130.15	130.48	127.95	129.58	112.43	574,900
2018-10-01	132.65	133.70	129.58	130.07	112.85	913,700
2018-09-28	131.21	133.04	131.04	131.95	114.48	1,102,000
2018-09-27	132.29	133.21	130.83	131.24	113.87	877,700
2018-09-26	134.32	134.93	132.09	132.29	114.78	821,500
2018-09-25	133.89	134.61	133.16	134.15	116.39	600,300
2018-09-24	131.80	133.91	131.12	133.46	115.79	610,400
2018-09-21	133.28	134.48	131.16	132.65	115.09	1,371,800
2018-09-20	133.26	133.37	131.60	132.99	115.38	942,500
2018-09-19	134.90	135.84	132.09	132.66	115.10	751,800
2018-09-18	134.97	135.78	134.66	135.35	117.43	578,000
2018-09-17	137.34	137.92	134.62	134.79	116.95	554,200
2018-09-14	136.98	138.24	136.03	137.72	119.07	551,500
2018-09-13	137.05	137.78	136.41	136.86	118.32	754,000
2018-09-12	136.79	137.20	135.81	136.82	118.29	519,900
2018-09-11	136.67	137.59	136.10	136.71	118.19	626,800
2018-09-10	136.34	137.05	135.46	136.83	118.30	582,200

← NewerPage 34 of 79 · 4,731 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	1.0900 USD
2026-06-12	0.9750 USD
2026-03-16	0.9750 USD
2025-12-12	0.9750 USD
2025-09-11	0.9750 USD
2025-06-12	0.8800 USD
2025-03-13	0.8800 USD
2024-12-13	0.8800 USD
2024-09-12	0.8800 USD
2024-06-14	0.8000 USD
2024-03-14	0.8000 USD
2023-12-14	0.8000 USD
2023-09-14	0.8000 USD
2023-06-14	0.7250 USD
2023-03-14	0.7250 USD
2022-12-14	0.7250 USD
2022-09-14	0.7250 USD
2022-06-14	0.6400 USD
2022-03-14	0.6400 USD
2021-12-14	0.6400 USD
2021-09-14	0.6400 USD
2021-06-14	0.5750 USD
2021-03-12	0.5750 USD
2020-12-14	0.5750 USD
2020-09-14	0.5750 USD
2020-06-11	0.5400 USD
2020-03-12	0.5400 USD
2019-12-12	0.5400 USD
2019-09-12	0.5400 USD
2019-06-13	0.4850 USD
2019-03-14	0.4850 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.