Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	59.410	59.940	59.320	59.750	49.141	508,400
2015-10-28	59.300	59.900	58.920	59.900	49.264	503,500
2015-10-27	59.400	59.800	58.870	59.120	48.623	524,600
2015-10-26	59.400	59.730	59.130	59.510	48.943	375,900
2015-10-23	59.360	59.890	58.870	59.660	49.067	419,100
2015-10-22	58.090	59.190	58.090	59.080	48.590	367,000
2015-10-21	58.720	58.820	57.780	57.860	47.586	261,100
2015-10-20	58.320	58.520	57.980	58.330	47.973	272,600
2015-10-19	57.880	58.840	57.880	58.470	48.088	520,000
2015-10-16	57.460	58.150	57.210	57.970	47.677	386,700
2015-10-15	56.660	57.310	56.660	57.280	47.109	840,700
2015-10-14	57.000	57.290	56.400	56.500	46.468	232,100
2015-10-13	57.280	57.750	57.020	57.030	46.904	375,700
2015-10-12	57.460	57.650	57.160	57.500	47.290	310,800
2015-10-09	57.070	57.400	56.990	57.330	47.150	712,700
2015-10-08	56.440	57.280	55.690	57.050	46.920	495,000
2015-10-07	56.820	57.000	56.200	56.470	46.443	874,800
2015-10-06	57.250	57.470	56.460	56.620	46.567	475,900
2015-10-05	57.030	57.860	56.990	57.370	47.183	968,400
2015-10-02	54.390	56.830	54.200	56.830	46.739	1,266,500
2015-10-01	55.490	56.030	54.420	54.970	45.209	1,181,300
2015-09-30	55.480	55.960	54.990	55.350	45.522	790,200
2015-09-29	54.840	55.340	54.430	55.000	45.234	673,400
2015-09-28	55.360	55.670	54.340	54.610	44.913	631,000
2015-09-25	55.410	56.260	55.240	55.460	45.612	429,200
2015-09-24	54.730	55.260	54.390	55.060	45.284	552,300
2015-09-23	55.110	55.500	54.890	55.200	45.399	501,000
2015-09-22	55.130	55.180	54.340	55.080	45.300	709,800
2015-09-21	54.480	55.370	54.480	55.000	45.234	502,700
2015-09-18	54.040	54.790	54.030	54.190	44.568	1,345,000
2015-09-17	54.710	55.320	54.590	54.750	45.029	632,500
2015-09-16	53.740	54.930	53.410	54.840	45.103	1,212,300
2015-09-15	52.450	53.010	52.330	52.870	43.482	538,700
2015-09-14	52.700	52.750	52.260	52.420	43.112	423,800
2015-09-11	52.000	52.770	51.850	52.740	43.375	689,500
2015-09-10	52.480	53.020	52.200	52.380	42.833	850,000
2015-09-09	53.090	53.200	52.430	52.570	42.988	1,202,000
2015-09-08	51.690	52.880	51.340	52.840	43.209	1,103,300
2015-09-04	51.060	51.480	50.520	50.800	41.541	834,300
2015-09-03	51.840	52.700	51.660	51.760	42.326	918,500
2015-09-02	51.800	51.900	51.010	51.750	42.317	1,056,700
2015-09-01	51.700	51.940	50.410	51.010	41.712	1,866,200
2015-08-31	53.320	53.530	52.680	52.790	43.168	572,600
2015-08-28	53.120	53.580	52.860	53.530	43.773	694,700
2015-08-27	52.890	53.560	52.370	53.340	43.618	798,500
2015-08-26	51.860	52.540	50.550	52.390	42.841	970,000
2015-08-25	52.510	52.590	50.560	50.610	41.385	1,061,000
2015-08-24	50.110	52.460	49.820	51.000	41.704	1,143,200
2015-08-21	53.900	54.320	52.880	52.880	43.242	718,000
2015-08-20	55.210	55.430	54.330	54.340	44.435	557,300
2015-08-19	56.070	56.310	55.480	55.760	45.597	343,100
2015-08-18	56.700	56.730	56.280	56.310	46.046	389,900
2015-08-17	56.140	56.930	55.750	56.730	46.390	408,400
2015-08-14	56.210	56.450	55.900	56.300	46.038	411,300
2015-08-13	59.510	59.510	55.030	56.180	45.940	331,400
2015-08-12	55.710	56.050	54.960	55.820	45.646	601,500
2015-08-11	56.630	56.990	56.060	56.250	45.997	458,900
2015-08-10	56.380	57.320	56.270	57.130	46.717	945,600
2015-08-07	49.010	56.070	49.010	56.050	45.834	1,281,600
2015-08-06	54.540	54.700	53.810	54.100	44.239	950,900

← NewerPage 47 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.