Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	65.370	65.720	64.790	65.360	54.864	493,400
2016-10-11	66.330	66.400	64.730	65.110	54.655	992,600
2016-10-10	67.380	67.750	66.580	66.610	55.914	409,800
2016-10-07	67.830	68.110	66.620	66.890	56.149	724,800
2016-10-06	67.340	68.040	67.100	67.920	57.013	480,100
2016-10-05	67.720	67.720	67.200	67.320	56.510	481,100
2016-10-04	67.910	68.240	67.260	67.340	56.526	553,400
2016-10-03	67.660	67.890	67.430	67.580	56.728	574,200
2016-09-30	67.520	68.170	67.270	67.790	56.904	738,300
2016-09-29	68.680	68.680	67.370	67.380	56.560	849,900
2016-09-28	69.420	69.420	68.700	69.370	58.230	547,800
2016-09-27	69.700	69.840	68.970	69.070	57.979	1,059,300
2016-09-26	68.300	70.080	68.120	69.870	58.650	1,360,600
2016-09-23	69.530	69.580	68.750	68.770	57.727	507,600
2016-09-22	69.890	70.050	69.620	69.840	58.625	453,500
2016-09-21	68.900	69.750	68.790	69.520	58.356	577,700
2016-09-20	68.790	69.210	68.510	68.720	57.685	446,700
2016-09-19	68.920	69.480	68.240	68.590	57.576	396,200
2016-09-16	68.560	68.790	68.130	68.690	57.660	668,000
2016-09-15	68.070	68.680	67.690	68.550	57.542	373,400
2016-09-14	69.000	69.130	67.900	67.970	57.055	570,900
2016-09-13	69.630	69.960	68.640	68.730	57.693	760,900
2016-09-12	69.310	70.070	69.130	69.950	58.440	620,800
2016-09-09	70.550	70.550	69.410	69.420	57.998	603,100
2016-09-08	71.130	71.370	71.000	71.050	59.359	434,300
2016-09-07	71.100	71.740	70.920	71.410	59.660	593,500
2016-09-06	71.030	71.220	70.590	71.220	59.501	718,600
2016-09-02	70.420	70.920	70.420	70.920	59.251	432,100
2016-09-01	69.310	70.150	69.250	70.150	58.607	530,100
2016-08-31	69.010	69.410	68.800	69.300	57.897	751,500
2016-08-30	69.170	69.380	68.730	69.060	57.697	336,900
2016-08-29	69.000	69.450	68.920	69.030	57.672	535,800
2016-08-26	69.000	69.390	68.720	69.000	57.647	346,600
2016-08-25	68.410	69.100	68.380	69.080	57.713	581,800
2016-08-24	68.360	68.510	68.050	68.370	57.120	452,200
2016-08-23	68.390	68.580	68.080	68.350	57.104	565,200
2016-08-22	67.000	68.240	66.970	68.080	56.878	973,800
2016-08-19	67.000	67.120	66.780	67.000	55.976	852,200
2016-08-18	66.650	67.050	66.650	66.900	55.892	820,800
2016-08-17	67.010	67.120	66.390	66.640	55.675	976,100
2016-08-16	67.870	68.030	67.010	67.060	56.026	909,200
2016-08-15	68.480	68.570	67.940	67.990	56.803	879,500
2016-08-12	68.990	69.280	68.370	68.480	57.212	631,500
2016-08-11	69.600	69.780	68.560	69.120	57.747	1,158,600
2016-08-10	68.200	70.150	68.200	69.510	58.073	997,700
2016-08-09	68.050	68.930	67.220	68.630	57.338	1,107,300
2016-08-08	68.760	68.930	68.460	68.490	57.221	649,400
2016-08-05	68.600	69.190	68.570	68.760	57.446	856,900
2016-08-04	68.050	68.550	68.050	68.280	57.045	695,800
2016-08-03	68.180	68.180	67.720	67.980	56.794	461,000
2016-08-02	68.620	68.810	67.890	68.080	56.878	356,700
2016-08-01	67.740	68.660	67.630	68.600	57.312	525,300
2016-07-29	67.660	67.930	67.340	67.680	56.544	472,500
2016-07-28	68.120	68.410	67.480	67.650	56.519	429,600
2016-07-27	68.390	68.440	68.030	68.180	56.962	632,200
2016-07-26	67.630	68.420	67.630	68.370	57.120	624,400
2016-07-25	68.010	68.050	67.580	67.610	56.485	579,200
2016-07-22	67.510	68.240	67.300	68.050	56.853	342,000
2016-07-21	67.500	67.770	67.100	67.380	56.293	389,000
2016-07-20	67.500	68.110	67.330	67.580	56.460	432,800

← NewerPage 43 of 79 · 4,732 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.