Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	66.580	67.040	66.560	67.030	56.001	318,200
2016-07-18	66.800	67.050	66.560	66.650	55.683	363,400
2016-07-15	67.110	67.150	66.500	66.700	55.725	673,800
2016-07-14	67.500	67.550	67.110	67.170	56.118	468,100
2016-07-13	66.860	67.450	66.730	66.800	55.809	756,600
2016-07-12	67.420	67.690	66.790	66.970	55.951	753,700
2016-07-11	66.700	67.120	66.690	66.990	55.967	364,700
2016-07-08	66.180	66.740	65.950	66.620	55.658	520,600
2016-07-07	65.110	65.690	65.060	65.690	54.881	676,300
2016-07-06	65.290	65.680	65.020	65.640	54.839	602,900
2016-07-05	65.080	65.610	64.960	65.470	54.697	400,400
2016-07-01	65.250	65.670	65.240	65.370	54.614	394,900
2016-06-30	63.890	65.200	63.850	65.200	54.472	915,400
2016-06-29	63.500	63.760	63.270	63.680	53.202	852,800
2016-06-28	62.260	62.940	61.950	62.940	52.584	590,100
2016-06-27	62.170	62.410	61.410	61.600	51.464	919,000
2016-06-24	62.940	64.100	62.590	62.730	52.408	723,500
2016-06-23	64.960	65.110	64.600	65.110	54.397	514,500
2016-06-22	64.490	64.490	64.110	64.230	53.661	825,400
2016-06-21	64.030	64.770	64.030	64.270	53.695	565,300
2016-06-20	64.230	64.600	63.920	64.030	53.494	775,400
2016-06-17	64.270	64.270	63.260	63.430	52.993	1,251,800
2016-06-16	63.520	64.560	63.520	64.460	53.854	722,500
2016-06-15	63.860	64.140	63.350	63.750	53.260	846,200
2016-06-14	63.780	64.470	63.590	64.280	53.453	1,211,300
2016-06-13	62.670	63.530	62.560	63.150	52.513	760,000
2016-06-10	63.350	63.740	63.120	63.540	52.837	904,700
2016-06-09	63.410	63.880	63.160	63.780	53.037	693,200
2016-06-08	63.700	64.000	63.650	63.790	53.045	520,100
2016-06-07	63.210	64.000	63.180	63.790	53.045	1,194,100
2016-06-06	64.310	64.620	64.150	64.450	53.594	572,700
2016-06-03	64.160	64.420	63.380	64.340	53.503	827,700
2016-06-02	64.110	64.200	63.710	64.200	53.386	833,500
2016-06-01	63.960	64.260	63.720	64.170	53.361	711,700
2016-05-31	64.820	65.000	63.670	64.190	53.378	9,977,800
2016-05-27	64.400	64.860	64.270	64.590	53.710	1,418,400
2016-05-26	64.850	65.260	64.460	64.480	53.619	1,001,500
2016-05-25	65.750	66.050	64.430	64.830	53.910	1,687,800
2016-05-24	63.910	65.380	63.550	65.360	54.351	1,719,100
2016-05-23	63.830	63.990	63.330	63.570	52.862	1,388,800
2016-05-20	62.880	64.020	62.660	63.790	53.045	1,121,700
2016-05-19	62.860	63.120	62.040	62.650	52.097	881,200
2016-05-18	62.060	63.560	61.940	63.180	52.538	1,467,000
2016-05-17	62.270	62.630	61.780	62.040	51.590	1,051,000
2016-05-16	61.820	62.490	61.600	62.380	51.873	1,207,800
2016-05-13	61.380	62.060	60.810	61.750	51.349	1,445,900
2016-05-12	61.370	61.600	60.620	61.230	50.916	529,300
2016-05-11	61.390	61.690	60.720	61.200	50.891	608,700
2016-05-10	60.400	61.390	60.400	61.380	51.041	550,400
2016-05-09	60.340	60.880	60.290	60.350	50.185	731,100
2016-05-06	58.800	60.300	58.660	60.240	50.093	893,900
2016-05-05	59.700	60.610	57.920	59.120	49.162	2,199,100
2016-05-04	60.210	60.520	59.500	59.580	49.544	1,266,900
2016-05-03	60.700	60.980	59.970	60.240	50.093	710,600
2016-05-02	59.940	60.980	59.890	60.980	50.708	589,100
2016-04-29	59.660	60.020	59.060	59.840	49.761	679,700
2016-04-28	60.480	60.610	59.530	59.730	49.669	351,100
2016-04-27	60.380	60.850	60.150	60.680	50.459	338,600
2016-04-26	60.100	60.670	59.740	60.380	50.210	612,100
2016-04-25	60.140	60.610	59.580	59.910	49.819	630,000

← NewerPage 44 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.