Broadridge Financial Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	215.21	215.24	213.18	213.65	205.75	897
2024-10-29	212.00	215.15	212.00	214.16	206.25	294
2024-10-28	216.04	216.57	213.07	215.41	207.45	642
2024-10-25	217.84	217.84	214.66	215.00	207.05	190
2024-10-24	218.25	218.25	215.23	217.40	209.37	195
2024-10-23	216.75	218.18	216.29	217.35	209.32	908
2024-10-22	216.24	218.37	216.24	218.00	209.94	568
2024-10-21	218.14	219.59	217.03	218.69	210.61	26
2024-10-18	218.89	221.47	217.37	218.23	210.17	568
2024-10-17	220.00	221.06	218.09	218.09	210.03	838
2024-10-16	220.03	222.58	219.68	219.68	211.56	382
2024-10-15	222.41	224.28	221.23	223.42	215.16	129
2024-10-14	221.06	222.27	220.00	221.03	212.86	24
2024-10-11	218.07	221.96	217.63	220.40	212.26	392
2024-10-10	218.56	219.61	216.60	218.04	209.98	574
2024-10-09	220.74	220.88	217.55	220.05	211.92	103
2024-10-08	216.07	218.63	215.28	216.04	208.06	852
2024-10-07	214.95	215.74	212.40	215.54	207.57	207
2024-10-04	216.44	216.44	213.79	213.79	205.89	54
2024-10-03	211.85	215.01	211.85	214.03	206.12	98
2024-10-02	212.83	215.73	212.08	214.17	206.26	595
2024-10-01	215.50	215.50	213.01	214.79	206.85	492
2024-09-30	212.42	214.07	211.85	213.84	205.94	313
2024-09-27	212.27	214.13	212.08	212.08	204.24	1,037
2024-09-26	209.98	211.21	208.93	211.21	203.40	132
2024-09-25	210.98	211.45	208.93	208.93	201.21	254
2024-09-24	211.10	211.92	209.55	209.97	202.21	169
2024-09-23	207.67	210.33	207.67	209.83	202.08	3
2024-09-20	208.43	209.24	207.30	208.04	200.35	310
2024-09-19	210.53	210.95	207.61	207.81	200.13	218
2024-09-18	211.87	211.92	210.19	211.92	204.09	967
2024-09-17	212.25	212.48	210.52	211.04	203.24	340
2024-09-16	212.61	214.25	211.38	211.64	203.82	73
2024-09-13	212.02	212.12	211.00	211.04	203.24	15
2024-09-12	210.10	210.63	209.32	210.26	202.49	1,069
2024-09-11	212.74	212.74	208.21	210.92	202.28	811
2024-09-10	212.02	212.81	209.99	212.81	204.09	149
2024-09-09	208.87	210.58	208.87	210.55	201.93	486
2024-09-06	209.93	211.32	207.07	207.31	198.82	220
2024-09-05	212.07	212.07	209.14	209.14	200.57	1,817
2024-09-04	209.31	211.29	209.31	211.00	202.35	65
2024-09-03	212.00	212.87	211.00	211.54	202.87	618
2024-08-30	212.10	213.43	210.20	211.18	202.53	13,298
2024-08-29	211.60	213.24	210.20	213.17	204.44	372
2024-08-28	211.05	212.66	209.59	210.44	201.82	299
2024-08-27	209.90	211.19	209.42	210.83	202.19	521
2024-08-23	211.55	211.55	208.66	208.66	200.11	89
2024-08-22	211.60	212.00	209.96	209.99	201.39	137
2024-08-21	210.00	211.06	209.18	211.06	202.41	250
2024-08-20	209.53	210.56	208.58	208.58	200.03	295
2024-08-19	209.55	210.00	208.57	209.05	200.48	6
2024-08-16	207.21	210.22	207.21	209.49	200.91	917
2024-08-15	210.65	210.65	208.78	209.15	200.58	148
2024-08-14	209.86	209.86	207.17	208.16	199.63	54,460
2024-08-13	213.49	213.49	207.56	208.42	199.88	12,957
2024-08-12	213.11	214.91	212.06	212.19	203.50	460
2024-08-09	213.37	217.25	213.37	215.06	206.25	79
2024-08-08	211.98	219.16	210.20	216.78	207.90	296
2024-08-07	215.82	220.96	215.55	215.63	206.79	427
2024-08-06	219.18	223.24	209.04	222.90	213.76	482

← NewerPage 9 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.