Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	66.050	66.460	65.910	66.300	55.934	480,100
2017-01-05	66.300	66.770	65.730	66.030	55.706	735,300
2017-01-04	65.960	66.750	65.940	66.370	55.993	630,800
2017-01-03	66.520	66.640	65.690	65.930	55.622	498,700
2016-12-30	66.860	66.860	65.920	66.300	55.934	354,500
2016-12-29	66.630	67.080	66.480	66.850	56.398	591,100
2016-12-28	66.530	67.000	66.340	66.520	56.120	591,600
2016-12-27	65.990	66.620	65.810	66.290	55.926	246,800
2016-12-23	65.590	66.100	65.390	66.080	55.749	219,000
2016-12-22	65.750	65.860	65.070	65.590	55.335	254,200
2016-12-21	66.170	66.570	65.530	65.590	55.335	255,400
2016-12-20	65.910	66.340	65.680	66.340	55.968	450,900
2016-12-19	65.700	66.330	65.480	65.890	55.588	419,500
2016-12-16	65.500	65.920	65.320	65.480	55.242	967,300
2016-12-15	65.220	65.690	64.940	65.330	55.116	376,000
2016-12-14	65.420	65.930	64.830	64.930	54.778	303,000
2016-12-13	65.190	65.600	65.070	65.310	55.099	445,000
2016-12-12	65.200	65.590	64.570	65.160	54.972	429,300
2016-12-09	65.680	65.900	65.390	65.760	55.200	544,700
2016-12-08	65.520	65.900	65.280	65.610	55.074	496,700
2016-12-07	64.310	65.480	64.170	65.480	54.965	790,200
2016-12-06	64.150	64.420	63.630	64.100	53.807	405,300
2016-12-05	63.910	64.480	63.550	64.040	53.756	399,000
2016-12-02	64.090	64.800	63.280	63.510	53.311	635,900
2016-12-01	64.720	64.870	63.810	64.190	53.882	519,500
2016-11-30	66.730	66.990	64.660	64.740	54.344	859,700
2016-11-29	66.130	66.970	66.070	66.890	56.149	599,000
2016-11-28	65.740	66.350	65.740	65.940	55.351	545,200
2016-11-25	66.140	66.450	65.670	65.860	55.284	204,400
2016-11-23	65.400	65.990	65.170	65.900	55.318	427,000
2016-11-22	65.650	66.210	65.330	65.620	55.083	589,700
2016-11-21	65.320	66.150	65.280	65.680	55.133	648,000
2016-11-18	65.030	65.790	64.880	65.160	54.697	867,800
2016-11-17	62.590	64.970	62.590	64.890	54.470	1,083,100
2016-11-16	61.020	63.130	61.020	62.770	52.690	888,300
2016-11-15	60.610	61.230	60.490	61.000	51.205	836,400
2016-11-14	60.700	61.120	60.250	60.560	50.835	1,186,800
2016-11-11	60.350	61.280	60.280	60.630	50.894	619,900
2016-11-10	61.940	62.110	60.150	60.710	50.961	1,454,200
2016-11-09	62.490	62.980	59.860	62.150	52.170	1,663,900
2016-11-08	65.200	66.200	65.050	65.680	55.133	446,600
2016-11-07	64.800	65.600	64.800	65.180	54.713	391,800
2016-11-04	64.020	64.860	64.020	64.030	53.748	459,900
2016-11-03	63.800	64.260	63.800	64.120	53.824	290,600
2016-11-02	63.970	64.710	63.970	64.020	53.740	409,000
2016-11-01	64.680	64.810	64.120	64.130	53.832	444,300
2016-10-31	64.320	64.800	64.050	64.660	54.277	562,800
2016-10-28	63.940	64.820	63.940	64.070	53.782	410,500
2016-10-27	64.570	64.690	63.720	63.880	53.622	363,300
2016-10-26	64.730	65.130	64.470	64.500	54.142	306,200
2016-10-25	64.560	65.240	64.460	65.080	54.629	671,100
2016-10-24	65.000	65.000	64.080	64.590	54.218	361,000
2016-10-21	64.230	64.550	63.870	64.360	54.025	325,900
2016-10-20	64.760	64.930	63.980	64.170	53.865	675,500
2016-10-19	65.370	65.500	64.960	64.990	54.554	388,700
2016-10-18	66.220	66.220	65.450	65.500	54.982	375,800
2016-10-17	65.650	66.110	65.430	65.520	54.999	411,100
2016-10-14	65.530	65.960	65.370	65.740	55.183	427,900
2016-10-13	64.880	65.640	64.860	65.260	54.780	468,700
2016-10-12	65.370	65.720	64.790	65.360	54.864	493,400

← NewerPage 42 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.