Broadridge Financial Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	166.69	166.69	165.36	166.33	156.91	790
2023-08-02	166.64	167.07	166.64	167.07	157.61	565
2023-08-01	167.31	167.31	167.31	167.31	157.83	155
2023-07-31	168.38	168.38	168.23	168.23	158.70	198
2023-07-28	171.17	171.17	169.40	169.40	159.81	310
2023-07-27	172.85	172.85	171.90	171.90	162.17	106
2023-07-26	171.83	172.06	171.83	172.06	162.32	1,011
2023-07-25	169.82	169.91	169.82	169.91	160.28	200
2023-07-24	170.01	170.01	169.72	169.72	160.11	179
2023-07-21	169.13	169.93	169.13	169.68	160.07	120
2023-07-20	169.58	169.58	167.92	168.44	158.90	5,872
2023-07-19	168.75	168.85	168.60	168.85	159.29	320
2023-07-18	166.51	167.15	166.04	167.10	157.64	974
2023-07-17	167.76	167.76	167.32	167.75	158.25	92
2023-07-14	167.80	167.80	167.69	167.69	158.19	228
2023-07-13	166.78	167.44	166.76	167.44	157.95	180
2023-07-12	167.20	167.20	166.86	166.89	157.44	340
2023-07-11	165.50	165.72	164.93	165.72	156.34	383
2023-07-10	164.28	164.28	164.28	164.28	154.98	500
2023-07-07	163.07	163.35	162.80	162.89	153.66	1,271
2023-07-06	162.63	163.06	162.46	162.73	153.52	377
2023-07-05	163.15	163.96	162.52	163.69	154.42	1,658
2023-07-03	164.81	164.99	163.72	164.90	155.56	321
2023-06-30	164.41	165.11	164.37	164.56	155.24	746
2023-06-29	161.84	162.81	161.84	162.81	153.59	800
2023-06-28	161.98	161.98	160.80	161.28	152.15	1,394
2023-06-27	160.26	160.44	159.77	160.24	151.17	627
2023-06-26	159.10	160.46	159.10	160.46	151.37	537
2023-06-23	157.72	157.72	157.72	157.72	148.79	250
2023-06-22	159.30	159.57	157.89	157.89	148.95	144
2023-06-21	159.11	159.79	157.42	159.79	150.74	280
2023-06-20	159.42	160.80	158.84	160.80	151.69	3,017
2023-06-19	160.00	160.00	160.00	160.00	150.94	16
2023-06-16	160.18	160.18	160.18	160.18	151.11	20
2023-06-15	157.62	159.11	156.50	159.11	150.10	8,233
2023-06-14	157.73	158.43	157.73	158.30	149.34	1,490
2023-06-13	155.06	157.03	155.01	157.03	147.46	1,151
2023-06-12	154.01	154.09	153.66	153.99	144.60	195
2023-06-09	153.64	153.85	152.61	152.61	143.30	102
2023-06-08	154.34	154.34	152.91	153.34	143.99	285
2023-06-07	154.04	154.48	153.29	154.01	144.62	51
2023-06-06	153.58	153.98	153.50	153.98	144.59	180
2023-06-05	153.39	153.39	153.25	153.30	143.95	164
2023-06-02	149.50	152.34	149.50	152.34	143.05	229
2023-06-01	147.37	147.37	145.79	147.16	138.19	87
2023-05-31	146.60	146.60	144.65	146.50	137.57	1,039
2023-05-30	148.05	148.05	147.03	147.95	138.93	206
2023-05-26	148.52	149.79	148.21	149.79	140.66	356
2023-05-25	149.91	149.91	147.80	147.80	138.79	364
2023-05-24	150.94	150.94	148.98	148.98	139.90	98
2023-05-23	152.26	152.26	152.26	152.26	142.97	60
2023-05-22	153.82	153.82	153.44	153.54	144.17	701
2023-05-19	154.11	154.11	154.11	154.11	144.71	75
2023-05-18	152.87	153.68	152.44	153.18	143.84	2,707
2023-05-17	153.32	153.32	152.95	152.95	143.63	293
2023-05-16	153.69	153.69	152.74	152.88	143.55	1,799
2023-05-15	154.84	154.84	154.68	154.68	145.25	80
2023-05-12	155.25	155.25	154.70	155.25	145.78	6,931
2023-05-11	154.24	154.24	154.24	154.24	144.83	1,909
2023-05-10	153.95	153.95	153.95	153.95	144.56	17

← NewerPage 14 of 19 · 1,096 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.