Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	106.80	107.11	105.95	106.92	92.147	986,400
2018-03-16	107.33	108.00	106.98	107.28	92.457	2,663,600
2018-03-15	107.92	108.03	106.59	107.12	92.319	1,287,700
2018-03-14	108.53	108.85	107.74	107.81	92.914	1,238,600
2018-03-13	108.91	109.13	107.76	108.37	93.082	832,300
2018-03-12	108.66	108.98	107.82	108.57	93.254	454,500
2018-03-09	107.24	108.47	107.02	108.35	93.065	670,500
2018-03-08	106.56	106.94	105.82	106.78	91.716	607,100
2018-03-07	104.83	106.75	104.45	106.07	91.107	1,030,900
2018-03-06	103.89	105.58	103.09	105.55	90.660	1,004,200
2018-03-05	101.78	103.53	101.05	103.32	88.745	1,338,000
2018-03-02	98.640	102.41	98.540	102.34	87.903	994,200
2018-03-01	100.53	100.56	98.700	99.490	85.455	612,200
2018-02-28	101.07	101.78	100.30	100.38	86.219	713,800
2018-02-27	101.05	102.20	100.77	100.81	86.589	698,900
2018-02-26	101.45	101.98	100.21	100.97	86.726	811,600
2018-02-23	100.18	101.40	99.770	101.38	87.078	668,800
2018-02-22	99.490	100.48	98.960	99.850	85.764	911,800
2018-02-21	98.600	100.75	98.480	99.140	85.154	750,900
2018-02-20	98.240	99.440	97.940	98.590	84.682	720,700
2018-02-16	99.220	99.220	98.220	98.780	84.845	684,900
2018-02-15	98.010	99.030	96.840	99.000	85.034	662,600
2018-02-14	95.470	97.430	95.010	97.340	83.608	747,300
2018-02-13	93.750	95.880	93.370	95.490	82.019	1,079,100
2018-02-12	91.800	94.640	91.680	93.880	80.636	1,341,400
2018-02-09	91.780	92.660	89.500	92.190	79.185	902,500
2018-02-08	94.010	94.500	90.730	90.740	77.939	850,200
2018-02-07	90.800	92.110	90.420	91.640	78.712	648,900
2018-02-06	89.200	91.520	87.510	90.870	78.051	843,600
2018-02-05	94.000	94.580	90.620	90.620	77.836	680,800
2018-02-02	95.490	96.250	94.770	94.770	81.401	390,900
2018-02-01	96.290	96.600	95.380	96.180	82.612	407,800
2018-01-31	96.580	96.780	95.720	96.410	82.809	549,400
2018-01-30	96.500	97.390	96.420	96.420	82.818	421,800
2018-01-29	97.080	97.520	96.790	96.820	83.162	377,500
2018-01-26	96.450	97.510	95.830	97.430	83.685	262,200
2018-01-25	96.500	96.760	96.030	96.380	82.784	295,000
2018-01-24	96.880	97.150	95.730	96.180	82.612	275,600
2018-01-23	96.730	97.540	96.450	96.650	83.015	276,000
2018-01-22	95.900	97.000	95.900	96.860	83.196	587,500
2018-01-19	95.370	96.000	95.200	95.930	82.397	289,300
2018-01-18	95.240	95.470	94.900	95.130	81.710	360,600
2018-01-17	94.460	95.480	94.220	95.180	81.753	298,000
2018-01-16	94.410	94.640	93.610	94.070	80.799	375,700
2018-01-12	93.640	94.310	93.070	94.040	80.774	361,600
2018-01-11	93.200	93.550	92.620	93.450	80.267	455,600
2018-01-10	93.120	93.620	91.890	92.980	79.863	402,200
2018-01-09	93.190	93.830	92.890	93.310	80.147	451,700
2018-01-08	92.550	93.660	92.490	93.130	79.992	439,000
2018-01-05	91.820	92.650	91.690	92.560	79.502	258,800
2018-01-04	90.990	91.980	90.990	91.440	78.540	349,100
2018-01-03	90.710	91.110	90.380	90.720	77.922	414,700
2018-01-02	90.720	91.200	90.430	90.800	77.991	571,100
2017-12-29	90.990	91.410	90.550	90.580	77.802	292,100
2017-12-28	91.230	91.230	90.460	90.880	78.059	235,700
2017-12-27	90.850	91.160	90.680	90.830	78.017	197,700
2017-12-26	91.000	91.230	90.650	90.860	78.042	181,900
2017-12-22	91.940	91.940	90.780	90.950	78.120	351,800
2017-12-21	91.520	92.440	91.480	91.610	78.686	411,600
2017-12-20	91.460	91.880	90.800	91.160	78.300	510,200

← NewerPage 37 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.