Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	67.470	67.810	66.660	66.940	56.747	516,600
2017-04-03	67.840	68.060	67.210	67.640	57.340	445,800
2017-03-31	67.790	68.090	67.590	67.950	57.603	374,900
2017-03-30	67.540	67.980	67.540	67.900	57.561	245,300
2017-03-29	67.880	67.930	67.240	67.540	57.256	267,600
2017-03-28	67.510	67.940	67.000	67.840	57.510	364,700
2017-03-27	67.380	67.710	66.820	67.550	57.264	303,700
2017-03-24	68.080	68.360	67.650	67.760	57.442	237,700
2017-03-23	68.220	68.640	67.940	68.010	57.654	357,200
2017-03-22	67.750	68.440	67.750	68.360	57.951	381,600
2017-03-21	68.880	68.880	67.510	67.740	57.425	545,400
2017-03-20	69.280	69.280	68.330	68.480	58.052	281,000
2017-03-17	69.240	69.450	68.990	69.280	58.731	584,200
2017-03-16	68.850	69.380	68.850	69.290	58.739	411,400
2017-03-15	69.030	69.210	68.190	68.810	58.332	413,500
2017-03-14	68.770	68.940	68.400	68.770	58.298	326,600
2017-03-13	68.450	68.770	68.360	68.740	58.273	286,300
2017-03-10	68.790	68.900	68.200	68.500	58.069	362,300
2017-03-09	68.310	68.620	67.940	68.620	57.891	497,700
2017-03-08	68.670	68.720	68.240	68.300	57.621	363,600
2017-03-07	69.210	69.250	68.400	68.630	57.900	543,900
2017-03-06	69.200	69.520	69.060	69.070	58.271	390,100
2017-03-03	69.900	69.940	69.310	69.630	58.743	522,300
2017-03-02	70.500	70.500	69.910	69.950	59.013	482,600
2017-03-01	69.650	70.810	69.650	70.600	59.562	608,200
2017-02-28	69.900	70.100	69.320	69.330	58.490	678,400
2017-02-27	70.400	70.610	69.550	69.820	58.904	713,000
2017-02-24	68.970	70.360	68.960	70.360	59.359	552,200
2017-02-23	68.990	69.420	68.680	68.970	58.187	1,234,000
2017-02-22	68.740	68.960	68.390	68.860	58.094	613,400
2017-02-21	68.680	69.210	68.490	69.140	58.330	576,900
2017-02-17	68.590	68.680	68.010	68.580	57.858	487,400
2017-02-16	68.150	68.630	68.060	68.620	57.891	718,800
2017-02-15	67.590	68.300	67.490	68.160	57.503	524,300
2017-02-14	67.850	67.890	67.420	67.560	56.997	422,300
2017-02-13	67.430	68.090	67.430	67.880	57.267	473,800
2017-02-10	67.000	67.470	66.930	67.320	56.795	623,600
2017-02-09	68.180	68.360	67.150	67.180	56.677	697,900
2017-02-08	67.930	68.500	67.510	68.180	57.520	426,800
2017-02-07	68.000	68.650	67.980	68.490	57.782	496,500
2017-02-06	68.120	68.420	67.610	68.070	57.427	487,500
2017-02-03	68.420	68.710	68.120	68.560	57.841	468,300
2017-02-02	65.870	68.070	65.760	67.980	57.351	1,131,700
2017-02-01	67.000	67.010	65.520	65.870	55.571	516,600
2017-01-31	66.320	66.610	65.900	66.530	56.128	337,400
2017-01-30	67.100	67.100	65.820	66.410	56.027	455,300
2017-01-27	67.460	67.690	67.100	67.240	56.727	260,000
2017-01-26	67.610	67.890	67.340	67.390	56.854	338,500
2017-01-25	67.520	67.630	67.180	67.580	57.014	436,400
2017-01-24	66.000	67.170	65.740	67.010	56.533	442,500
2017-01-23	65.740	66.020	65.350	65.860	55.563	243,700
2017-01-20	65.760	66.180	65.510	65.860	55.563	234,500
2017-01-19	66.080	66.450	65.570	65.740	55.462	238,500
2017-01-18	66.410	66.410	65.750	66.110	55.774	372,600
2017-01-17	66.200	66.320	65.720	66.200	55.850	316,900
2017-01-13	66.360	66.750	66.160	66.220	55.867	346,700
2017-01-12	66.020	66.220	65.220	66.210	55.858	216,700
2017-01-11	65.860	66.280	65.500	66.110	55.774	321,400
2017-01-10	66.040	66.260	65.740	66.020	55.698	304,900
2017-01-09	66.300	66.590	66.060	66.150	55.808	367,900

← NewerPage 41 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.