Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	90.890	91.580	90.510	91.160	78.300	434,800
2017-12-18	90.490	91.340	90.040	90.920	78.094	872,900
2017-12-15	89.030	90.130	89.030	90.030	77.329	795,200
2017-12-14	89.250	89.690	88.540	88.840	76.307	415,100
2017-12-13	89.350	90.520	89.220	89.480	76.543	465,300
2017-12-12	89.670	89.920	89.250	89.380	76.458	464,800
2017-12-11	89.310	89.930	89.310	89.800	76.817	470,400
2017-12-08	89.630	90.150	89.340	89.530	76.586	427,000
2017-12-07	88.750	89.360	88.520	89.270	76.364	452,400
2017-12-06	88.270	89.380	88.130	88.650	75.833	434,700
2017-12-05	88.780	90.060	88.120	88.560	75.756	695,200
2017-12-04	90.810	91.080	89.870	90.170	77.134	503,500
2017-12-01	90.110	90.600	88.780	90.130	77.099	498,000
2017-11-30	89.500	90.470	89.150	90.260	77.211	1,555,600
2017-11-29	90.470	90.600	88.820	89.120	76.236	592,500
2017-11-28	89.400	90.230	89.390	90.210	77.168	559,400
2017-11-27	89.430	89.540	88.950	89.040	76.167	465,900
2017-11-24	88.910	89.500	88.810	89.340	76.424	255,100
2017-11-22	90.700	90.990	88.400	88.750	75.919	679,800
2017-11-21	90.380	91.050	89.740	90.700	77.587	576,500
2017-11-20	89.720	89.950	89.310	89.820	76.834	681,700
2017-11-17	88.490	89.300	88.410	89.250	76.347	570,000
2017-11-16	89.000	89.250	88.440	88.660	75.842	786,400
2017-11-15	89.560	89.850	88.430	88.720	75.893	427,300
2017-11-14	87.430	89.750	86.800	89.710	76.740	833,100
2017-11-13	88.340	88.680	87.450	87.580	74.918	813,700
2017-11-10	87.690	88.760	87.500	88.450	75.662	638,400
2017-11-09	90.750	90.750	87.350	87.830	75.132	966,600
2017-11-08	88.120	91.750	88.120	90.480	77.399	1,142,500
2017-11-07	87.240	87.500	86.840	87.370	74.739	383,500
2017-11-06	86.840	87.710	86.840	87.160	74.559	462,900
2017-11-03	86.500	87.100	86.290	86.840	74.285	266,800
2017-11-02	86.210	86.550	86.070	86.260	73.789	339,000
2017-11-01	86.140	86.720	85.880	86.420	73.926	401,700
2017-10-31	85.690	86.220	85.520	85.920	73.498	412,100
2017-10-30	85.960	85.960	85.200	85.640	73.259	286,900
2017-10-27	85.580	85.970	84.810	85.950	73.524	373,800
2017-10-26	84.580	85.290	84.550	85.080	72.780	277,700
2017-10-25	84.400	84.560	83.810	84.260	72.078	315,100
2017-10-24	84.360	84.700	84.070	84.380	72.181	274,200
2017-10-23	84.360	84.590	84.240	84.330	72.138	185,800
2017-10-20	84.240	84.580	84.040	84.360	72.164	287,800
2017-10-19	83.250	83.850	83.120	83.670	71.573	241,900
2017-10-18	83.190	83.730	83.140	83.610	71.522	365,800
2017-10-17	83.100	83.270	82.530	82.990	70.992	256,300
2017-10-16	82.740	83.100	82.610	83.100	71.086	346,000
2017-10-13	82.490	82.800	82.440	82.590	70.650	237,200
2017-10-12	82.000	82.770	81.800	82.210	70.325	417,500
2017-10-11	82.000	82.270	81.710	82.000	70.145	401,000
2017-10-10	82.400	82.540	81.730	81.950	70.102	378,200
2017-10-09	81.730	82.330	81.690	82.110	70.239	333,700
2017-10-06	81.650	81.810	81.290	81.680	69.871	351,100
2017-10-05	81.600	81.830	81.460	81.690	69.880	611,400
2017-10-04	81.870	81.870	81.400	81.710	69.897	396,200
2017-10-03	81.210	82.100	80.730	81.710	69.897	709,000
2017-10-02	80.760	81.190	80.700	81.100	69.375	420,800
2017-09-29	80.600	81.300	80.570	80.820	69.135	396,100
2017-09-28	81.160	81.390	80.300	80.620	68.964	376,000
2017-09-27	81.640	81.850	81.020	81.180	69.443	529,200
2017-09-26	81.880	82.020	81.320	81.340	69.580	352,300

← NewerPage 38 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.