Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	116.69	117.15	113.81	115.74	99.748	2,019,600
2018-06-12	117.29	117.52	115.85	116.23	100.17	1,342,900
2018-06-11	118.15	118.91	117.12	117.32	101.11	1,811,600
2018-06-08	118.81	119.99	118.73	119.40	102.90	756,800
2018-06-07	119.63	119.75	117.85	118.77	102.36	765,100
2018-06-06	117.80	119.65	117.57	119.63	103.10	940,200
2018-06-05	117.83	118.67	117.63	117.79	101.52	1,127,800
2018-06-04	116.66	118.29	116.65	117.86	101.58	700,700
2018-06-01	116.30	116.85	116.01	116.28	100.21	757,800
2018-05-31	116.45	116.88	115.32	115.45	99.498	932,000
2018-05-30	115.01	116.56	115.01	116.18	100.13	733,200
2018-05-29	115.25	115.78	113.90	114.18	98.404	1,006,900
2018-05-25	116.30	117.67	115.88	115.91	99.895	771,300
2018-05-24	116.04	118.13	115.64	116.25	100.19	611,100
2018-05-23	113.90	116.06	113.70	116.03	99.998	542,500
2018-05-22	115.74	115.99	114.04	114.31	98.516	629,300
2018-05-21	115.27	116.00	114.61	115.54	99.576	793,000
2018-05-18	113.83	115.04	113.83	114.76	98.904	760,700
2018-05-17	115.01	115.25	113.36	113.81	98.085	959,500
2018-05-16	115.79	115.97	114.89	115.09	99.188	921,500
2018-05-15	115.43	116.00	114.89	115.61	99.636	906,900
2018-05-14	117.54	118.36	115.92	116.03	99.998	784,000
2018-05-11	117.26	118.34	116.90	117.52	101.28	1,023,100
2018-05-10	114.73	117.29	114.35	117.27	101.07	967,100
2018-05-09	112.60	114.43	112.21	113.88	98.145	984,500
2018-05-08	109.00	114.19	108.97	112.20	96.698	1,463,700
2018-05-07	108.60	109.00	107.52	108.45	93.466	928,800
2018-05-04	107.30	109.17	106.61	108.57	93.569	704,400
2018-05-03	107.00	108.18	106.51	107.81	92.914	742,800
2018-05-02	108.03	108.40	106.57	107.39	92.552	524,800
2018-05-01	107.20	108.28	106.62	108.01	93.086	717,700
2018-04-30	107.75	108.49	107.06	107.21	92.397	539,700
2018-04-27	108.08	108.35	107.01	107.41	92.569	552,100
2018-04-26	108.17	108.89	107.55	108.13	93.190	749,500
2018-04-25	108.45	108.62	106.73	107.36	92.526	660,200
2018-04-24	110.59	110.79	107.82	108.79	93.759	502,400
2018-04-23	110.30	110.61	109.38	109.81	94.638	395,300
2018-04-20	110.99	111.29	109.45	109.85	94.672	432,700
2018-04-19	111.26	112.32	110.55	110.96	95.629	425,400
2018-04-18	112.08	112.59	111.58	111.70	96.267	714,200
2018-04-17	110.15	112.40	109.97	112.12	96.629	944,900
2018-04-16	107.45	109.71	107.32	109.71	94.552	924,000
2018-04-13	107.68	107.68	106.18	107.03	92.242	395,600
2018-04-12	107.49	107.97	107.20	107.20	92.388	583,400
2018-04-11	107.49	108.52	106.97	107.23	92.414	722,000
2018-04-10	108.25	108.60	107.24	108.15	93.207	706,300
2018-04-09	107.06	108.52	106.86	106.89	92.121	526,500
2018-04-06	108.28	108.81	105.88	106.55	91.828	501,900
2018-04-05	109.03	109.33	108.31	109.01	93.948	684,700
2018-04-04	106.52	108.69	106.09	108.58	93.578	772,300
2018-04-03	109.11	109.11	106.60	107.99	93.069	1,204,100
2018-04-02	109.11	110.00	106.17	107.51	92.656	1,278,000
2018-03-29	107.77	110.05	106.97	109.69	94.534	953,800
2018-03-28	107.33	107.58	106.15	107.14	92.337	852,400
2018-03-27	108.82	109.09	106.63	107.34	92.509	1,066,200
2018-03-26	105.75	108.23	105.30	108.00	93.078	607,000
2018-03-23	106.51	107.58	104.56	104.69	90.225	833,300
2018-03-22	108.01	108.75	106.33	106.33	91.639	596,400
2018-03-21	108.91	109.09	108.11	108.73	93.707	465,200
2018-03-20	106.96	109.19	106.96	108.90	93.853	1,147,700

← NewerPage 36 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.