Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	59.660	60.170	59.390	60.080	49.960	773,300
2016-04-21	60.440	60.560	59.690	59.850	49.769	607,400
2016-04-20	60.970	60.970	60.060	60.430	50.251	664,700
2016-04-19	60.450	61.060	60.400	61.050	50.767	621,800
2016-04-18	59.410	60.490	59.410	60.360	50.193	402,700
2016-04-15	59.460	59.990	59.420	59.590	49.553	780,100
2016-04-14	59.620	60.120	58.570	59.710	49.652	542,400
2016-04-13	58.880	59.740	58.610	59.730	49.669	444,700
2016-04-12	58.860	59.030	58.340	58.520	48.663	1,063,600
2016-04-11	59.030	59.260	58.750	59.060	49.112	795,000
2016-04-08	58.940	59.320	58.490	58.910	48.987	716,500
2016-04-07	59.090	59.090	58.260	58.620	48.746	746,900
2016-04-06	58.700	59.490	58.420	59.420	49.411	611,000
2016-04-05	58.650	58.970	58.330	58.580	48.713	430,800
2016-04-04	59.390	59.690	58.910	58.980	49.045	365,100
2016-04-01	59.010	59.590	58.200	59.420	49.411	691,400
2016-03-31	59.110	59.650	58.850	59.310	49.320	476,100
2016-03-30	59.220	59.480	59.060	59.180	49.212	296,900
2016-03-29	57.590	59.040	57.330	59.020	49.079	598,000
2016-03-28	56.970	58.050	56.770	57.760	48.031	502,200
2016-03-24	57.060	57.220	56.400	56.970	47.374	343,900
2016-03-23	57.530	57.580	57.210	57.310	47.657	373,000
2016-03-22	57.600	57.860	57.310	57.600	47.898	366,900
2016-03-21	57.900	58.010	57.560	57.690	47.973	212,800
2016-03-18	57.350	58.100	57.180	57.980	48.214	996,400
2016-03-17	56.680	57.590	56.560	57.380	47.715	332,000
2016-03-16	56.090	56.740	55.960	56.580	47.050	491,700
2016-03-15	55.940	56.440	55.900	56.150	46.692	342,600
2016-03-14	55.910	56.380	55.900	56.210	46.742	419,400
2016-03-11	56.170	56.370	55.940	56.200	46.734	306,800
2016-03-10	56.680	56.830	55.530	55.800	46.401	575,000
2016-03-09	56.770	56.980	56.370	56.700	46.900	554,100
2016-03-08	56.860	57.000	56.370	56.520	46.751	444,900
2016-03-07	57.210	57.460	56.900	57.290	47.388	417,800
2016-03-04	57.450	57.560	57.060	57.500	47.562	674,300
2016-03-03	57.430	57.540	57.120	57.510	47.570	515,300
2016-03-02	57.470	57.610	56.910	57.420	47.496	661,100
2016-03-01	56.550	57.570	56.320	57.550	47.603	529,700
2016-02-29	56.450	56.970	56.110	56.130	46.428	615,800
2016-02-26	56.780	57.060	56.420	56.570	46.792	395,000
2016-02-25	55.860	56.630	55.430	56.620	46.834	748,400
2016-02-24	55.910	56.040	55.230	55.720	46.089	716,700
2016-02-23	56.000	56.920	55.860	56.520	46.751	1,145,700
2016-02-22	56.180	56.470	55.880	56.140	46.437	849,900
2016-02-19	55.450	55.950	55.360	55.750	46.114	687,800
2016-02-18	55.430	55.580	55.010	55.520	45.924	956,200
2016-02-17	55.430	55.620	54.890	55.430	45.849	770,700
2016-02-16	54.960	55.360	54.780	55.080	45.560	1,531,500
2016-02-12	53.910	54.400	53.580	54.350	44.956	552,700
2016-02-11	52.760	53.710	52.650	53.400	44.170	859,000
2016-02-10	52.710	54.150	52.450	53.530	44.278	878,900
2016-02-09	51.310	52.700	51.300	52.220	43.194	893,100
2016-02-08	50.860	52.100	50.300	51.950	42.971	933,900
2016-02-05	52.500	52.920	51.030	51.490	42.590	748,800
2016-02-04	54.280	54.280	52.020	52.730	43.616	890,100
2016-02-03	52.930	53.110	52.100	52.980	43.823	919,800
2016-02-02	53.190	53.380	52.330	52.540	43.459	559,700
2016-02-01	53.170	54.120	52.930	53.860	44.551	609,100
2016-01-29	52.500	54.000	52.210	53.560	44.303	1,263,700
2016-01-28	52.600	52.900	51.960	52.370	43.318	808,000

← NewerPage 45 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.