Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	54.580	54.810	54.100	54.360	44.452	674,400
2015-08-04	54.250	54.740	53.430	54.340	44.435	363,500
2015-08-03	54.360	54.470	53.830	54.300	44.403	328,000
2015-07-31	54.540	54.680	54.230	54.270	44.378	432,500
2015-07-30	54.230	54.670	53.810	54.310	44.411	521,600
2015-07-29	53.130	54.340	53.010	54.310	44.411	406,900
2015-07-28	52.530	53.210	52.300	53.200	43.503	441,600
2015-07-27	52.700	52.940	52.330	52.460	42.898	384,800
2015-07-24	53.770	53.770	52.860	53.110	43.430	743,200
2015-07-23	53.120	53.890	53.080	53.610	43.838	743,100
2015-07-22	52.920	53.160	52.880	53.060	43.389	689,800
2015-07-21	53.380	53.450	53.000	53.130	43.446	404,500
2015-07-20	53.400	53.480	53.170	53.330	43.609	598,900
2015-07-17	53.710	53.770	53.220	53.240	43.536	335,500
2015-07-16	53.810	53.960	53.680	53.770	43.969	431,700
2015-07-15	53.680	53.780	53.440	53.590	43.822	312,500
2015-07-14	53.820	54.030	53.550	53.700	43.912	375,400
2015-07-13	54.060	54.310	53.670	53.690	43.904	728,500
2015-07-10	53.490	53.840	53.350	53.570	43.806	734,500
2015-07-09	52.690	53.030	52.570	52.940	43.291	970,700
2015-07-08	52.140	52.290	51.880	52.100	42.604	847,500
2015-07-07	52.110	52.610	51.790	52.430	42.874	688,500
2015-07-06	51.670	52.110	51.430	52.050	42.563	822,600
2015-07-02	51.800	51.890	51.250	51.800	42.358	801,500
2015-07-01	50.310	51.720	50.310	51.650	42.236	1,099,100
2015-06-30	50.480	50.520	49.670	50.010	40.895	745,300
2015-06-29	49.950	50.720	49.900	50.040	40.919	807,100
2015-06-26	51.800	51.990	50.530	50.680	41.443	1,362,100
2015-06-25	51.730	51.790	51.470	51.560	42.162	289,400
2015-06-24	52.300	52.350	51.590	51.620	42.211	406,000
2015-06-23	52.860	52.920	52.230	52.310	42.775	554,400
2015-06-22	52.520	52.730	52.330	52.650	43.053	386,900
2015-06-19	52.390	52.450	52.000	52.150	42.645	573,200
2015-06-18	51.910	52.380	51.690	52.310	42.775	503,100
2015-06-17	52.130	52.160	51.700	51.770	42.334	372,300
2015-06-16	51.530	52.000	51.400	51.910	42.448	419,800
2015-06-15	51.470	52.090	51.170	51.620	42.211	504,300
2015-06-12	52.700	52.760	52.140	52.150	42.424	697,300
2015-06-11	52.890	53.090	52.150	52.970	43.091	551,600
2015-06-10	52.750	53.160	52.490	52.800	42.953	503,500
2015-06-09	52.750	52.750	52.150	52.580	42.774	414,000
2015-06-08	53.310	53.560	52.810	52.810	42.961	340,800
2015-06-05	53.620	53.700	53.130	53.550	43.563	480,700
2015-06-04	54.140	54.410	53.550	53.610	43.611	360,600
2015-06-03	54.050	54.640	53.660	54.230	44.116	613,400
2015-06-02	54.040	54.160	53.550	53.810	43.774	816,400
2015-06-01	54.320	54.730	53.710	54.280	44.157	815,100
2015-05-29	54.500	54.660	54.090	54.180	44.075	793,300
2015-05-28	54.570	54.820	54.350	54.570	44.392	598,400
2015-05-27	53.990	54.930	53.780	54.720	44.514	768,200
2015-05-26	53.750	53.910	53.360	53.860	43.815	902,100
2015-05-22	53.940	54.260	53.830	54.080	43.994	485,900
2015-05-21	54.490	54.740	54.090	54.170	44.067	598,200
2015-05-20	54.250	54.680	54.040	54.540	44.368	700,200
2015-05-19	53.880	54.250	53.700	54.170	44.067	703,200
2015-05-18	52.640	53.910	52.590	53.780	43.750	744,300
2015-05-15	51.800	52.780	51.800	52.750	42.912	794,900
2015-05-14	51.750	51.920	51.460	51.710	42.066	869,300
2015-05-13	51.580	51.880	51.300	51.530	41.919	666,500
2015-05-12	51.090	51.700	50.680	51.430	41.838	670,500

← NewerPage 48 of 79 · 4,732 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	1.0900 USD
2026-06-12	0.9750 USD
2026-03-16	0.9750 USD
2025-12-12	0.9750 USD
2025-09-11	0.9750 USD
2025-06-12	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.