BR - Broadridge Financial Solutions, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2018100.18101.4099.77101.38101.38668,800
Feb 22, 201899.49100.4898.9699.8599.85911,800
Feb 21, 201898.60100.7598.4899.1499.14750,900
Feb 20, 201898.2499.4497.9498.5998.59720,700
Feb 16, 201899.2299.2298.2298.7898.78684,900
Feb 15, 201898.0199.0396.8499.0099.00662,600
Feb 14, 201895.4797.4395.0197.3497.34747,300
Feb 13, 201893.7595.8893.3795.4995.491,079,100
Feb 12, 201891.8094.6491.6893.8893.881,341,400
Feb 09, 201891.7892.6689.5092.1992.19902,500
Feb 08, 201894.0194.5090.7390.7490.74850,200
Feb 07, 201890.8092.1190.4291.6491.64648,900
Feb 06, 201889.2091.5287.5190.8790.87843,600
Feb 05, 201894.0094.5890.6290.6290.62680,800
Feb 02, 201895.4996.2594.7794.7794.77390,900
Feb 01, 201896.2996.6095.3896.1896.18407,800
Jan 31, 201896.5896.7895.7296.4196.41549,400
Jan 30, 201896.5097.3996.4296.4296.42421,800
Jan 29, 201897.0897.5296.7996.8296.82377,500
Jan 26, 201896.4597.5195.8397.4397.43262,200
Jan 25, 201896.5096.7696.0396.3896.38295,000
Jan 24, 201896.8897.1595.7396.1896.18275,600
Jan 23, 201896.7397.5496.4596.6596.65276,000
Jan 22, 201895.9097.0095.9096.8696.86587,500
Jan 19, 201895.3796.0095.2095.9395.93289,300
Jan 18, 201895.2495.4794.9095.1395.13360,600
Jan 17, 201894.4695.4894.2295.1895.18298,000
Jan 16, 201894.4194.6493.6194.0794.07375,700
Jan 12, 201893.6494.3193.0794.0494.04361,600
Jan 11, 201893.2093.5592.6293.4593.45455,600
Jan 10, 201893.1293.6291.8992.9892.98402,200
Jan 09, 201893.1993.8392.8993.3193.31451,700
Jan 08, 201892.5593.6692.4993.1393.13439,000
Jan 05, 201891.8292.6591.6992.5692.56258,800
Jan 04, 201890.9991.9890.9991.4491.44349,100
Jan 03, 201890.7191.1190.3890.7290.72414,700
Jan 02, 201890.7291.2090.4390.8090.80571,100
Dec 29, 201790.9991.4190.5590.5890.58292,100
Dec 28, 201791.2391.2390.4690.8890.88235,700
Dec 27, 201790.8591.1690.6890.8390.83197,700
Dec 26, 201791.0091.2390.6590.8690.86181,900
Dec 22, 201791.9491.9490.7890.9590.95351,800
Dec 21, 201791.5292.4491.4891.6191.61411,600
Dec 20, 201791.4691.8890.8091.1691.16510,200
Dec 19, 201790.8991.5890.5191.1691.16434,800
Dec 18, 201790.4991.3490.0490.9290.92872,900
Dec 15, 201789.0390.1389.0390.0390.03795,200
Dec 14, 201789.2589.6988.5488.8488.84415,100
Dec 14, 20170.365 Dividend
Dec 13, 201789.3590.5289.2289.4889.12465,300
Dec 12, 201789.6789.9289.2589.3889.02464,800
Dec 11, 201789.3189.9389.3189.8089.43470,400
Dec 08, 201789.6390.1589.3489.5389.16427,000
Dec 07, 201788.7589.3688.5289.2788.91452,400
Dec 06, 201788.2789.3888.1388.6588.29434,700
Dec 05, 201788.7890.0688.1288.5688.20695,200
Dec 04, 201790.8191.0889.8790.1789.80503,500
Dec 01, 201790.1190.6088.7890.1389.76498,000
Nov 30, 201789.5090.4789.1590.2689.891,555,600
Nov 29, 201790.4790.6088.8289.1288.76592,500
Nov 28, 201789.4090.2389.3990.2189.84559,400
Nov 27, 201789.4389.5488.9589.0488.68465,900
Nov 24, 201788.9189.5088.8189.3488.98255,100
Nov 22, 201790.7090.9988.4088.7588.39679,800
Nov 21, 201790.3891.0589.7490.7090.33576,500
Nov 20, 201789.7289.9589.3189.8289.45681,700
Nov 17, 201788.4989.3088.4189.2588.89570,000
Nov 16, 201789.0089.2588.4488.6688.30786,400
Nov 15, 201789.5689.8588.4388.7288.36427,300
Nov 14, 201787.4389.7586.8089.7189.34833,100
Nov 13, 201788.3488.6887.4587.5887.22813,700
Nov 10, 201787.6988.7687.5088.4588.09638,400
Nov 09, 201790.7590.7587.3587.8387.47966,600
Nov 08, 201788.1291.7588.1290.4890.111,142,500
Nov 07, 201787.2487.5086.8487.3787.01383,500
Nov 06, 201786.8487.7186.8487.1686.80462,900
Nov 03, 201786.5087.1086.2986.8486.49266,800
Nov 02, 201786.2186.5586.0786.2685.91339,000
Nov 01, 201786.1486.7285.8886.4286.07401,700
Oct 31, 201785.6986.2285.5285.9285.57412,100
Oct 30, 201785.9685.9685.2085.6485.29286,900
Oct 27, 201785.5885.9784.8185.9585.60373,800
Oct 26, 201784.5885.2984.5585.0884.73277,700
Oct 25, 201784.4084.5683.8184.2683.92315,100
Oct 24, 201784.3684.7084.0784.3884.04274,200
Oct 23, 201784.3684.5984.2484.3383.99185,800
Oct 20, 201784.2484.5884.0484.3684.02287,800
Oct 19, 201783.2583.8583.1283.6783.33241,900
Oct 18, 201783.1983.7383.1483.6183.27365,800
Oct 17, 201783.1083.2782.5382.9982.65256,300
Oct 16, 201782.7483.1082.6183.1082.76346,000
Oct 13, 201782.4982.8082.4482.5982.25237,200
Oct 12, 201782.0082.7781.8082.2181.87417,500
Oct 11, 201782.0082.2781.7182.0081.67401,000
Oct 10, 201782.4082.5481.7381.9581.62378,200
Oct 09, 201781.7382.3381.6982.1181.78333,700
Oct 06, 201781.6581.8181.2981.6881.35351,100
Oct 05, 201781.6081.8381.4681.6981.36611,400
Oct 04, 201781.8781.8781.4081.7181.38396,200
Oct 03, 201781.2182.1080.7381.7181.38709,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...