Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	52.060	52.940	52.060	52.880	42.794	730,200
2015-02-11	51.830	51.980	51.520	51.780	41.904	871,500
2015-02-10	51.160	52.020	50.910	51.810	41.928	1,045,300
2015-02-09	51.070	51.280	50.710	50.950	41.232	1,453,500
2015-02-06	50.450	51.390	50.250	51.390	41.588	1,163,900
2015-02-05	50.310	50.970	49.470	50.920	41.208	825,700
2015-02-04	49.190	49.720	49.140	49.400	39.978	933,700
2015-02-03	48.790	49.390	48.690	49.330	39.921	900,000
2015-02-02	48.150	48.520	47.210	48.470	39.225	606,300
2015-01-30	48.270	48.470	47.890	47.990	38.837	754,900
2015-01-29	48.590	48.990	47.870	48.420	39.185	754,400
2015-01-28	48.610	48.700	47.700	47.800	38.683	783,100
2015-01-27	48.190	48.390	47.960	48.170	38.982	591,000
2015-01-26	47.560	48.550	47.430	48.510	39.257	743,700
2015-01-23	47.460	47.750	47.200	47.640	38.553	481,300
2015-01-22	46.930	47.490	46.400	47.470	38.416	645,300
2015-01-21	46.480	46.800	46.030	46.550	37.671	478,300
2015-01-20	46.840	46.990	46.050	46.500	37.631	371,300
2015-01-16	45.910	46.790	45.820	46.760	37.841	309,300
2015-01-15	46.530	46.690	45.840	45.940	37.178	612,100
2015-01-14	46.280	46.700	46.010	46.390	37.542	424,500
2015-01-13	47.000	47.710	46.340	46.780	37.857	580,500
2015-01-12	46.640	47.040	46.420	46.680	37.776	722,700
2015-01-09	46.700	46.900	46.490	46.710	37.801	555,100
2015-01-08	46.150	46.970	45.970	46.690	37.785	1,048,500
2015-01-07	45.480	46.090	45.180	46.000	37.226	715,900
2015-01-06	45.120	45.550	44.650	45.260	36.627	1,188,300
2015-01-05	45.260	45.540	44.640	44.920	36.352	551,000
2015-01-02	46.250	46.250	45.160	45.600	36.902	637,400
2014-12-31	46.610	46.780	46.150	46.180	37.372	568,800
2014-12-30	46.380	46.560	46.250	46.450	37.590	331,700
2014-12-29	46.300	46.680	46.300	46.540	37.663	291,400
2014-12-26	46.350	46.550	46.260	46.290	37.461	221,400
2014-12-24	46.260	46.530	46.260	46.310	37.477	113,200
2014-12-23	46.000	46.290	45.750	46.250	37.428	381,500
2014-12-22	45.510	45.890	45.510	45.860	37.113	662,000
2014-12-19	45.540	45.770	45.280	45.510	36.830	1,223,900
2014-12-18	44.820	45.460	44.720	45.450	36.781	470,000
2014-12-17	43.730	44.450	43.390	44.360	35.899	574,200
2014-12-16	43.430	44.180	43.080	43.680	35.349	686,500
2014-12-15	44.330	44.590	43.370	43.610	35.292	555,300
2014-12-12	44.150	44.500	44.020	44.070	35.664	650,700
2014-12-11	44.060	44.900	44.060	44.590	36.085	632,900
2014-12-10	44.800	44.930	43.760	43.800	35.446	329,600
2014-12-09	44.930	45.130	44.250	45.090	36.271	441,500
2014-12-08	45.690	45.940	45.240	45.340	36.472	517,700
2014-12-05	45.460	45.620	45.200	45.560	36.649	483,100
2014-12-04	45.430	45.700	45.140	45.340	36.472	340,900
2014-12-03	45.470	45.690	45.270	45.640	36.714	306,500
2014-12-02	45.070	45.720	45.020	45.510	36.609	575,700
2014-12-01	45.180	45.520	44.940	45.090	36.271	433,700
2014-11-28	45.280	45.450	45.210	45.290	36.432	187,000
2014-11-26	45.200	45.320	45.090	45.130	36.303	210,500
2014-11-25	45.580	45.630	45.050	45.240	36.392	602,800
2014-11-24	45.530	45.960	45.480	45.620	36.698	438,900
2014-11-21	45.810	45.850	45.300	45.400	36.521	365,100
2014-11-20	45.150	45.380	45.140	45.320	36.456	284,100
2014-11-19	45.460	45.670	45.120	45.410	36.529	477,000
2014-11-18	45.190	45.600	45.070	45.540	36.633	552,100
2014-11-17	45.060	45.360	44.960	45.100	36.279	343,100

← NewerPage 50 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.