Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	45.150	45.680	44.930	45.070	36.255	406,600
2014-11-13	45.160	45.250	44.800	45.090	36.271	533,600
2014-11-12	44.790	45.120	44.640	45.030	36.223	461,700
2014-11-11	44.910	44.990	44.740	44.890	36.110	522,200
2014-11-10	44.530	45.000	44.470	44.900	36.118	641,200
2014-11-07	44.740	44.740	44.310	44.440	35.748	821,700
2014-11-06	44.270	44.740	44.130	44.340	35.668	603,300
2014-11-05	44.620	44.740	44.190	44.440	35.748	560,500
2014-11-04	43.980	44.610	43.980	44.370	35.692	406,600
2014-11-03	43.980	44.270	43.670	44.020	35.410	807,600
2014-10-31	44.000	44.130	43.780	43.930	35.338	709,500
2014-10-30	43.350	43.780	43.250	43.580	35.057	397,400
2014-10-29	43.390	43.730	43.180	43.420	34.928	381,000
2014-10-28	42.700	43.390	42.700	43.320	34.847	498,200
2014-10-27	42.420	42.650	42.360	42.530	34.212	337,700
2014-10-24	42.290	42.650	42.180	42.620	34.284	290,500
2014-10-23	42.100	42.520	42.050	42.260	33.995	323,300
2014-10-22	41.870	42.200	41.160	41.580	33.448	443,900
2014-10-21	40.680	41.700	40.590	41.690	33.536	485,700
2014-10-20	39.620	40.560	39.620	40.470	32.555	647,500
2014-10-17	39.510	39.720	39.150	39.690	31.927	886,100
2014-10-16	38.670	39.300	38.670	39.110	31.461	1,037,000
2014-10-15	38.580	39.690	38.280	39.390	31.686	902,800
2014-10-14	39.290	39.560	39.150	39.370	31.670	891,600
2014-10-13	39.820	40.000	39.140	39.180	31.517	472,600
2014-10-10	40.660	40.850	39.780	39.790	32.008	495,200
2014-10-09	41.240	41.390	40.500	40.580	32.643	417,800
2014-10-08	40.480	41.410	40.120	41.270	33.198	554,200
2014-10-07	40.790	40.890	40.420	40.440	32.531	351,900
2014-10-06	41.550	41.550	41.070	41.120	33.078	397,400
2014-10-03	41.050	41.510	40.910	41.350	33.263	326,700
2014-10-02	41.190	41.340	40.640	40.730	32.764	531,900
2014-10-01	41.650	41.720	41.120	41.170	33.118	855,000
2014-09-30	41.720	41.980	41.530	41.630	33.488	391,900
2014-09-29	41.260	41.720	41.070	41.680	33.528	492,200
2014-09-26	41.420	41.720	41.210	41.660	33.512	304,600
2014-09-25	41.950	42.020	41.170	41.300	33.222	606,200
2014-09-24	41.900	42.170	41.750	42.030	33.810	438,200
2014-09-23	42.120	42.120	41.870	41.920	33.721	508,600
2014-09-22	42.400	42.540	42.050	42.190	33.938	492,500
2014-09-19	42.770	42.840	42.390	42.390	34.099	952,700
2014-09-18	42.400	42.810	42.400	42.680	34.333	534,900
2014-09-17	42.670	42.840	42.250	42.350	34.067	488,800
2014-09-16	42.220	42.810	42.080	42.680	34.333	511,500
2014-09-15	42.640	42.720	42.170	42.400	34.107	380,000
2014-09-12	42.730	42.810	42.210	42.510	34.196	450,600
2014-09-11	42.620	42.770	42.480	42.650	34.308	321,500
2014-09-10	42.870	43.160	42.790	42.980	34.357	453,200
2014-09-09	43.120	43.140	42.640	42.900	34.293	438,200
2014-09-08	43.210	43.400	43.000	43.190	34.525	456,300
2014-09-05	43.040	43.170	42.720	43.170	34.509	467,500
2014-09-04	43.000	43.360	42.840	43.060	34.421	532,400
2014-09-03	42.910	43.050	42.670	42.850	34.253	513,000
2014-09-02	42.520	43.130	42.470	42.800	34.213	970,300
2014-08-29	42.410	42.550	41.960	42.540	34.005	621,400
2014-08-28	41.870	42.560	41.740	42.360	33.861	566,000
2014-08-27	42.050	42.190	41.720	41.950	33.533	364,700
2014-08-26	42.310	42.550	42.000	42.120	33.669	367,700
2014-08-25	42.450	42.500	42.090	42.240	33.765	255,400
2014-08-22	42.260	42.470	41.970	42.120	33.669	561,700

← NewerPage 51 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.