BR - Broadridge Financial Solutions, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201784.2484.5884.0484.3684.36287,800
Oct 19, 201783.2583.8583.1283.6783.67241,900
Oct 18, 201783.1983.7383.1483.6183.61365,800
Oct 17, 201783.1083.2782.5382.9982.99256,300
Oct 16, 201782.7483.1082.6183.1083.10346,000
Oct 13, 201782.4982.8082.4482.5982.59237,200
Oct 12, 201782.0082.7781.8082.2182.21417,500
Oct 11, 201782.0082.2781.7182.0082.00401,000
Oct 10, 201782.4082.5481.7381.9581.95378,200
Oct 09, 201781.7382.3381.6982.1182.11333,700
Oct 06, 201781.6581.8181.2981.6881.68351,100
Oct 05, 201781.6081.8381.4681.6981.69611,400
Oct 04, 201781.8781.8781.4081.7181.71396,200
Oct 03, 201781.2182.1080.7381.7181.71709,000
Oct 02, 201780.7681.1980.7081.1081.10420,800
Sep 29, 201780.6081.3080.5780.8280.82396,100
Sep 28, 201781.1681.3980.3080.6280.62376,000
Sep 27, 201781.6481.8581.0281.1881.18529,200
Sep 26, 201781.8882.0281.3281.3481.34352,300
Sep 25, 201780.9081.7380.7481.5681.56488,200
Sep 22, 201779.7780.9379.6780.9380.93340,300
Sep 21, 201779.6479.8879.2779.8779.87346,300
Sep 20, 201779.1779.7579.1579.6979.69261,200
Sep 19, 201778.9779.2078.4479.1179.11487,800
Sep 18, 201779.3179.5078.8078.8278.82369,300
Sep 15, 201779.2279.5378.8879.1679.16820,700
Sep 14, 201779.1579.3778.5379.3079.30409,600
Sep 14, 20170.365 Dividend
Sep 13, 201780.2080.3979.2179.5579.19483,700
Sep 12, 201780.3180.4879.3280.4880.11383,300
Sep 11, 201779.5280.1679.0580.1679.79495,800
Sep 08, 201778.9479.3778.5479.0878.72420,400
Sep 07, 201778.7379.4978.7379.0778.71435,100
Sep 06, 201778.5178.6777.8578.5478.18455,100
Sep 05, 201777.7578.4477.5778.3077.94688,500
Sep 01, 201778.1478.2577.4778.0177.65299,000
Aug 31, 201776.9278.2476.7178.1377.77664,300
Aug 30, 201776.7376.9076.2976.7676.41336,700
Aug 29, 201776.6577.1576.4576.7876.43403,800
Aug 28, 201777.0577.2276.6276.9176.56320,400
Aug 25, 201776.8877.1676.5076.8776.52550,400
Aug 24, 201777.2377.2976.5576.5976.24493,000
Aug 23, 201776.6577.3776.2776.9676.61473,400
Aug 22, 201776.6276.9476.2176.8976.54442,700
Aug 21, 201776.2076.8476.0676.4076.05455,800
Aug 18, 201776.3176.9475.8976.3075.95614,800
Aug 17, 201777.0977.6476.4176.4676.11584,800
Aug 16, 201776.1077.4275.8977.0976.74428,700
Aug 15, 201775.8176.3675.5676.0875.73331,000
Aug 14, 201775.0875.8274.3675.7375.38432,900
Aug 11, 201771.8474.3771.8474.2773.93785,600
Aug 10, 201772.9673.6571.5872.2871.951,124,600
Aug 09, 201774.7875.1974.3674.6574.31659,600
Aug 08, 201775.4675.6074.7975.0674.72360,700
Aug 07, 201775.7576.1075.2275.6075.25322,700
Aug 04, 201776.4676.4675.3075.6675.31327,900
Aug 03, 201775.7076.3475.4576.3475.99363,000
Aug 02, 201776.3076.3075.5075.7175.36322,000
Aug 01, 201776.1976.5476.0676.4876.13245,100
Jul 31, 201775.6876.0975.2075.8675.51349,200
Jul 28, 201775.5575.7575.2775.4675.11376,100
Jul 27, 201776.3876.4475.0275.5075.15444,600
Jul 26, 201776.6576.8776.0676.0875.73284,400
Jul 25, 201776.0976.8775.8676.6676.31649,600
Jul 24, 201775.2876.0775.1075.9975.64335,600
Jul 21, 201774.9375.4374.8375.2674.91336,200
Jul 20, 201775.6375.7375.1375.2574.90294,300
Jul 19, 201774.9875.5674.4475.5375.18343,700
Jul 18, 201774.6174.9974.2874.6174.27316,700
Jul 17, 201775.2875.4474.4774.8074.46319,600
Jul 14, 201775.0075.5375.0075.2174.86270,000
Jul 13, 201775.4775.6274.6674.8274.48330,100
Jul 12, 201775.1075.6875.1075.3274.97291,100
Jul 11, 201774.7674.7673.9174.5274.18345,000
Jul 10, 201775.1175.4374.6774.7774.43486,900
Jul 07, 201774.4975.3874.3075.2374.88310,300
Jul 06, 201775.2175.2974.3774.4974.15434,300
Jul 05, 201775.2876.3175.2575.6275.27319,400
Jul 03, 201775.7476.1675.1075.2174.86191,600
Jun 30, 201775.3376.0775.1375.5675.21361,300
Jun 29, 201775.9576.1574.4475.0874.74412,900
Jun 28, 201775.8676.2975.4376.0275.67287,900
Jun 27, 201776.2676.3675.5775.5875.23319,600
Jun 26, 201776.6176.8076.1976.5376.18248,000
Jun 23, 201776.3677.0276.2876.4476.09478,700
Jun 22, 201775.9976.3475.2576.2175.86386,200
Jun 21, 201775.9276.2075.5575.9275.57461,900
Jun 20, 201776.0176.2375.6475.6575.30282,100
Jun 19, 201775.8776.1375.5476.0575.70342,300
Jun 16, 201775.4975.7975.1375.3675.011,444,600
Jun 15, 201774.3775.7974.2575.7075.35306,200
Jun 14, 201775.2575.6774.6775.1674.82252,700
Jun 13, 201774.5675.1974.4175.1974.85277,700
Jun 13, 20170.33 Dividend
Jun 12, 201774.1074.5073.5774.5073.83369,600
Jun 09, 201774.7575.2473.5574.2473.57692,000
Jun 08, 201776.0076.1374.6374.7474.07651,000
Jun 07, 201776.0776.3775.7376.0875.40419,900
Jun 06, 201776.5777.0175.6975.8575.17795,200
Jun 05, 201777.6977.6976.8376.8876.19470,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...