Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	52.070	53.190	51.780	52.210	43.186	960,400
2016-01-26	51.650	52.160	51.250	52.090	43.087	664,900
2016-01-25	51.790	52.150	51.430	51.530	42.624	773,500
2016-01-22	50.800	51.850	50.750	51.850	42.888	754,800
2016-01-21	50.270	50.820	49.770	50.140	41.474	636,000
2016-01-20	50.130	50.770	48.560	50.240	41.557	632,600
2016-01-19	50.820	51.060	50.070	50.810	42.028	781,500
2016-01-15	49.380	50.450	49.270	50.410	41.697	854,100
2016-01-14	49.750	50.840	49.090	50.730	41.962	619,500
2016-01-13	51.360	51.360	49.380	49.640	41.060	656,500
2016-01-12	51.030	51.420	50.800	51.270	42.408	655,600
2016-01-11	50.540	50.940	49.790	50.670	41.912	929,800
2016-01-08	51.850	52.180	50.350	50.480	41.755	852,700
2016-01-07	51.620	51.850	50.740	50.830	42.045	605,700
2016-01-06	52.320	53.000	52.210	52.520	43.442	791,400
2016-01-05	52.390	53.070	52.310	52.930	43.782	680,500
2016-01-04	52.910	53.040	51.960	52.390	43.335	609,300
2015-12-31	54.350	54.570	53.730	53.730	44.443	500,100
2015-12-30	54.800	55.160	54.500	54.540	45.113	372,900
2015-12-29	55.220	55.380	54.490	54.840	45.361	941,200
2015-12-28	54.470	54.760	54.130	54.750	45.287	394,700
2015-12-24	54.500	54.780	54.500	54.600	45.163	158,900
2015-12-23	54.510	54.650	54.130	54.630	45.188	387,200
2015-12-22	54.000	54.360	53.720	54.180	44.816	505,000
2015-12-21	53.830	54.080	53.400	53.860	44.551	843,300
2015-12-18	53.720	54.060	53.280	53.550	44.294	1,840,000
2015-12-17	54.470	54.880	53.870	53.870	44.559	716,200
2015-12-16	54.100	54.680	53.590	54.440	45.031	719,100
2015-12-15	53.470	53.740	53.060	53.660	44.385	781,900
2015-12-14	52.830	53.250	52.760	53.180	43.988	626,000
2015-12-11	52.240	53.090	52.200	52.670	43.566	770,700
2015-12-10	52.400	53.190	52.310	52.860	43.724	644,100
2015-12-09	53.890	53.990	52.400	52.570	43.236	1,200,000
2015-12-08	54.190	54.310	53.690	54.150	44.535	1,170,300
2015-12-07	54.910	55.110	54.010	54.650	44.946	1,127,200
2015-12-04	54.210	55.150	54.200	54.950	45.193	754,600
2015-12-03	54.700	54.840	53.650	54.040	44.445	868,100
2015-12-02	55.200	55.200	54.540	54.650	44.946	515,300
2015-12-01	55.200	55.320	54.920	55.210	45.407	1,026,900
2015-11-30	55.110	55.490	54.700	54.980	45.218	944,000
2015-11-27	55.020	55.200	54.660	55.100	45.316	187,000
2015-11-25	55.170	55.200	54.690	54.900	45.152	420,200
2015-11-24	54.430	55.100	54.110	55.080	45.300	764,400
2015-11-23	55.740	55.950	54.850	54.900	45.152	662,000
2015-11-20	55.700	56.060	55.550	55.850	45.933	1,794,200
2015-11-19	55.170	55.760	54.940	55.420	45.580	1,024,800
2015-11-18	55.080	55.310	54.410	55.130	45.341	901,400
2015-11-17	55.180	55.600	54.880	54.940	45.185	522,900
2015-11-16	54.590	55.370	54.370	55.160	45.366	1,195,700
2015-11-13	56.050	56.170	54.360	54.730	45.012	1,146,200
2015-11-12	56.730	57.140	56.340	56.370	46.361	683,100
2015-11-11	57.220	57.300	56.810	56.940	46.830	632,100
2015-11-10	56.680	57.030	56.240	57.020	46.895	711,500
2015-11-09	57.070	57.170	56.750	56.940	46.830	1,260,700
2015-11-06	57.650	57.690	56.500	57.170	47.019	1,300,400
2015-11-05	59.100	59.660	57.090	57.330	47.150	1,095,600
2015-11-04	59.400	59.620	58.810	58.930	48.466	653,400
2015-11-03	59.580	59.580	58.830	59.300	48.771	888,700
2015-11-02	59.570	59.750	59.310	59.640	49.050	606,600
2015-10-30	59.970	60.110	59.570	59.580	49.001	724,800

← NewerPage 46 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.