BR - Broadridge Financial Solutions, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019135.43136.99133.05133.12133.12546,100
Jul 18, 2019133.12134.92133.12134.87134.87329,700
Jul 17, 2019132.57133.60131.98133.20133.20402,100
Jul 16, 2019132.83133.11131.98132.25132.25327,900
Jul 15, 2019132.54133.22131.69132.59132.59346,300
Jul 12, 2019132.83133.17131.92132.37132.37510,200
Jul 11, 2019131.68132.21130.93132.19132.19469,600
Jul 10, 2019131.47132.69130.88131.16131.16435,100
Jul 09, 2019130.62131.25130.23131.06131.06614,800
Jul 08, 2019132.05132.44131.19131.22131.22483,900
Jul 05, 2019131.67132.52130.86132.45132.45560,200
Jul 03, 2019130.87132.05130.68131.85131.85375,000
Jul 02, 2019129.66131.14129.45131.09131.09692,400
Jul 01, 2019129.32129.50128.07129.37129.37693,700
Jun 28, 2019128.97129.29127.12127.68127.681,255,500
Jun 27, 2019127.78129.55126.90128.70128.701,325,700
Jun 26, 2019128.40129.57127.27127.33127.33537,300
Jun 25, 2019128.85129.30127.75128.06128.06606,000
Jun 24, 2019129.36129.66127.95128.44128.44576,600
Jun 21, 2019130.55130.55128.59128.72128.721,509,000
Jun 20, 2019131.82132.31129.99130.55130.55547,100
Jun 19, 2019130.06130.75129.04130.56130.56510,900
Jun 18, 2019130.19130.91129.58130.04130.04697,400
Jun 17, 2019130.65131.15129.44129.70129.70601,000
Jun 14, 2019131.22131.57130.13130.15130.15478,000
Jun 13, 2019131.46131.80129.99131.15131.15574,900
Jun 13, 20190.485 Dividend
Jun 12, 2019131.18132.31131.04131.46130.98507,800
Jun 11, 2019133.12133.27130.50131.05130.57636,500
Jun 10, 2019131.90133.45131.57132.14131.65535,900
Jun 07, 2019129.34131.41129.27131.02130.54823,600
Jun 06, 2019127.75128.88127.18128.32127.85674,400
Jun 05, 2019126.76128.20125.84127.81127.34685,800
Jun 04, 2019124.28126.30123.58126.30125.83748,300
Jun 03, 2019124.94125.60122.45123.12122.671,852,400
May 31, 2019123.52125.56123.52124.87124.41995,100
May 30, 2019123.85124.82123.73124.62124.16710,800
May 29, 2019123.08124.59122.54123.79123.331,301,700
May 28, 2019124.28125.77123.73123.82123.361,410,100
May 24, 2019123.71124.42122.79123.90123.44916,100
May 23, 2019122.27123.07121.72122.94122.49693,400
May 22, 2019123.61124.72123.05123.17122.72778,000
May 21, 2019123.08124.33122.87123.89123.43782,900
May 20, 2019120.83122.26120.57122.16121.71654,400
May 17, 2019121.23122.85121.23121.64121.19640,900
May 16, 2019121.09123.46121.09122.43121.98908,100
May 15, 2019118.09121.01117.93120.65120.20946,700
May 14, 2019117.94119.64117.47118.71118.271,076,300
May 13, 2019117.23118.32116.84117.30116.871,389,900
May 10, 2019116.56119.77115.98119.20118.761,100,100
May 09, 2019114.72117.44114.66117.07116.641,158,100
May 08, 2019115.07117.01114.71115.78115.35735,600
May 07, 2019117.77117.77114.53115.23114.801,197,800
May 06, 2019115.84118.23115.27118.03117.59954,400
May 03, 2019117.76117.93117.08117.77117.34685,200
May 02, 2019116.76118.28116.32117.00116.57690,700
May 01, 2019118.34118.46117.03117.06116.63489,200
Apr 30, 2019118.08118.65116.82118.13117.69815,600
Apr 29, 2019118.00118.09117.50117.77117.34648,100
Apr 26, 2019117.24117.98116.70117.93117.49438,800
Apr 25, 2019116.68117.21115.57117.06116.63767,900
Apr 24, 2019115.63117.58114.90116.95116.521,265,500
Apr 23, 2019113.83115.24113.80115.07114.651,096,900
Apr 22, 2019112.42113.45112.11113.39112.97498,500
Apr 18, 2019113.68113.84112.13112.79112.37836,400
Apr 17, 2019113.66115.07112.95114.00113.582,429,300
Apr 16, 2019112.56113.28112.40113.25112.831,770,400
Apr 15, 2019111.45112.48111.18112.45112.04982,500
Apr 12, 2019110.88111.53110.21111.49111.08652,800
Apr 11, 2019109.76110.34109.18110.30109.89957,700
Apr 10, 2019109.16109.87108.96109.50109.10559,500
Apr 09, 2019108.48109.39108.44109.23108.831,063,500
Apr 08, 2019109.05109.44108.26109.22108.821,081,100
Apr 05, 2019107.53109.29107.04109.17108.771,594,800
Apr 04, 2019107.44108.23106.56107.34106.94898,200
Apr 03, 2019105.77107.76105.27107.60107.201,229,400
Apr 02, 2019105.23105.51104.47105.18104.79548,800
Apr 01, 2019104.51105.15104.08104.99104.60539,200
Mar 29, 2019103.34103.85102.11103.69103.31711,700
Mar 28, 2019101.50102.76101.23102.70102.32751,800
Mar 27, 2019100.98101.27100.06101.07100.70629,400
Mar 26, 2019100.85101.75100.02100.76100.39655,100
Mar 25, 2019100.00100.6799.31100.3599.98872,200
Mar 22, 2019102.48102.72100.16100.37100.00865,300
Mar 21, 2019101.36103.31100.38102.78102.40825,000
Mar 20, 2019102.66102.91101.26101.76101.381,017,600
Mar 19, 2019103.31104.09102.81102.97102.59787,700
Mar 18, 2019103.92104.77102.69103.33102.95976,300
Mar 15, 2019103.66104.49103.24103.55103.171,503,800
Mar 14, 2019103.49103.76102.48103.61103.231,116,000
Mar 14, 20190.485 Dividend
Mar 13, 2019101.99104.40101.23103.48102.621,697,900
Mar 12, 201999.85100.7699.71100.4499.60729,600
Mar 11, 201999.1599.6697.9999.4998.661,038,000
Mar 08, 201997.8199.0897.4698.9498.111,004,600
Mar 07, 201998.6098.8697.3798.6297.801,036,000
Mar 06, 201999.55100.1598.7898.8598.02860,300
Mar 05, 201999.74100.2099.2299.5098.67652,000
Mar 04, 2019101.80102.4399.2799.6598.821,082,400
Mar 01, 2019101.99101.99100.73101.49100.64739,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...