Broadridge Financial Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	209.74	214.95	208.23	211.39	202.73	517
2024-08-02	214.89	216.68	210.97	211.26	202.60	13,384
2024-08-01	215.16	215.50	213.02	213.37	204.63	496
2024-07-31	215.00	216.72	215.00	215.36	206.54	457
2024-07-30	210.73	216.55	210.73	214.79	205.99	231
2024-07-29	213.67	214.30	211.30	212.01	203.32	1,309
2024-07-26	209.22	212.07	208.85	212.07	203.38	635
2024-07-25	203.77	211.74	203.77	210.50	201.87	780
2024-07-24	205.05	205.89	204.96	205.89	197.45	171
2024-07-23	204.28	205.51	204.28	205.51	197.09	52,968
2024-07-22	202.65	205.03	202.30	205.03	196.63	630
2024-07-19	205.61	206.87	202.99	202.99	194.67	731
2024-07-18	209.46	209.46	207.52	207.52	199.02	780
2024-07-17	209.55	209.55	208.03	208.48	199.94	1,176
2024-07-16	208.88	211.59	208.14	210.06	201.45	27,491
2024-07-15	206.91	208.79	205.40	208.79	200.24	204
2024-07-12	204.89	207.09	203.39	205.87	197.43	277
2024-07-11	200.12	204.97	200.12	203.45	195.11	436
2024-07-10	201.22	201.50	199.33	199.33	191.16	944
2024-07-09	201.41	201.79	200.01	200.44	192.23	681
2024-07-08	203.57	203.57	200.97	201.28	193.03	55
2024-07-05	199.46	201.07	198.52	200.67	192.45	234
2024-07-03	198.77	200.24	198.77	200.07	191.87	454
2024-07-02	197.07	197.68	197.01	197.53	189.44	553
2024-07-01	197.57	198.99	195.12	196.46	188.41	460
2024-06-28	199.71	199.71	198.00	199.21	191.05	6,736
2024-06-27	201.92	202.09	201.03	201.57	193.31	338
2024-06-26	200.49	200.49	198.45	199.52	191.34	28,138
2024-06-25	201.24	202.04	200.33	200.33	192.12	52
2024-06-24	201.18	202.96	200.15	202.86	194.55	461
2024-06-21	200.92	201.05	199.32	199.90	191.71	766
2024-06-20	198.31	200.25	198.30	199.90	191.70	455
2024-06-18	198.44	198.44	196.77	197.79	189.69	1,233
2024-06-17	194.37	195.49	193.93	195.49	187.48	795
2024-06-14	194.74	194.74	194.38	194.53	186.56	264
2024-06-13	196.84	197.04	195.17	195.60	186.82	515
2024-06-12	197.93	198.52	197.58	197.79	188.91	304
2024-06-11	195.56	196.91	195.56	196.71	187.87	61
2024-06-10	197.74	198.04	194.05	194.86	186.11	17,950
2024-06-07	195.40	198.86	195.40	198.86	189.93	318
2024-06-06	198.61	198.65	197.78	197.78	188.90	1,271
2024-06-05	199.71	200.06	197.40	198.26	189.36	117
2024-06-04	198.70	200.25	196.88	199.22	190.28	589
2024-06-03	199.89	201.22	197.68	197.68	188.80	837
2024-05-31	196.39	197.59	195.43	197.59	188.72	418
2024-05-30	194.54	195.55	193.72	195.55	186.77	256
2024-05-29	194.93	196.49	194.22	195.76	186.97	1,409
2024-05-28	200.00	201.32	197.28	197.28	188.42	227
2024-05-24	201.88	201.88	200.16	200.16	191.17	1,263
2024-05-23	204.08	204.08	201.82	203.10	193.98	499
2024-05-22	200.37	205.04	197.44	203.73	194.58	807
2024-05-21	199.20	201.70	198.88	199.55	190.59	277
2024-05-20	203.03	204.25	201.04	201.04	192.01	209
2024-05-17	203.92	207.05	203.03	203.06	193.94	47
2024-05-16	202.64	203.62	201.74	203.62	194.48	144
2024-05-15	200.76	202.56	199.62	202.56	193.47	46
2024-05-14	199.46	200.14	198.50	198.99	190.06	465
2024-05-13	196.34	198.14	195.72	198.14	189.24	72
2024-05-10	193.10	195.81	193.10	195.63	186.85	84
2024-05-09	190.95	193.97	190.95	193.89	185.19	95

← NewerPage 10 of 19 · 1,092 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	1.0900 USD
2026-06-11	0.9750 USD
2026-03-13	0.9750 USD
2025-12-11	0.9750 USD
2025-09-10	0.9750 USD
2025-06-11	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.