Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	42.080	42.300	41.760	42.230	33.757	433,900
2014-08-20	41.250	42.130	41.190	42.030	33.597	964,400
2014-08-19	41.150	41.410	40.760	41.350	33.054	1,290,400
2014-08-18	41.040	41.220	40.900	41.000	32.774	879,800
2014-08-15	40.950	41.040	40.530	40.820	32.630	856,300
2014-08-14	40.650	40.780	40.200	40.750	32.574	799,300
2014-08-13	40.590	40.650	39.970	40.500	32.374	1,035,900
2014-08-12	40.480	40.740	40.290	40.430	32.318	507,500
2014-08-11	40.470	40.770	40.450	40.670	32.510	603,000
2014-08-08	39.790	40.390	39.430	40.370	32.270	657,000
2014-08-07	41.000	41.370	39.450	39.880	31.879	1,178,600
2014-08-06	40.400	40.840	40.280	40.640	32.486	645,900
2014-08-05	40.700	40.990	40.420	40.710	32.542	535,900
2014-08-04	40.600	40.960	40.440	40.940	32.726	462,400
2014-08-01	40.210	40.680	40.000	40.520	32.390	679,800
2014-07-31	40.880	41.130	40.370	40.370	32.270	637,000
2014-07-30	41.260	41.410	41.080	41.290	33.006	378,300
2014-07-29	41.440	41.950	41.200	41.260	32.982	609,700
2014-07-28	41.410	41.610	41.040	41.450	33.134	552,200
2014-07-25	41.030	41.490	40.830	41.410	33.102	505,100
2014-07-24	41.210	41.390	41.060	41.120	32.870	750,200
2014-07-23	41.400	41.440	41.070	41.110	32.862	527,400
2014-07-22	40.650	41.070	40.620	40.950	32.734	594,800
2014-07-21	40.700	40.950	40.490	40.630	32.478	449,700
2014-07-18	40.450	40.880	40.250	40.830	32.638	459,400
2014-07-17	40.820	40.980	40.200	40.250	32.174	579,500
2014-07-16	41.330	41.390	40.500	40.830	32.638	509,700
2014-07-15	41.180	41.290	40.850	41.200	32.934	396,800
2014-07-14	41.160	41.360	41.010	41.160	32.902	304,800
2014-07-11	40.780	41.000	40.580	40.930	32.718	265,000
2014-07-10	40.180	40.890	40.150	40.760	32.582	428,600
2014-07-09	40.910	41.110	40.730	40.870	32.670	395,100
2014-07-08	40.970	41.060	40.670	40.840	32.646	562,000
2014-07-07	41.410	41.550	41.090	41.110	32.862	367,900
2014-07-03	41.200	41.590	41.020	41.560	33.222	283,600
2014-07-02	41.490	41.780	41.040	41.090	32.846	494,600
2014-07-01	41.690	42.300	41.670	41.690	33.325	889,100
2014-06-30	40.770	41.680	40.340	41.640	33.286	954,000
2014-06-27	40.500	40.810	40.290	40.770	32.590	427,300
2014-06-26	40.720	40.800	40.440	40.640	32.486	368,900
2014-06-25	40.680	41.120	40.630	40.790	32.606	612,500
2014-06-24	40.930	41.300	40.610	40.660	32.502	445,200
2014-06-23	40.970	41.090	40.650	40.910	32.702	421,300
2014-06-20	40.820	41.100	40.810	40.860	32.662	741,700
2014-06-19	41.010	41.110	40.710	40.870	32.670	357,200
2014-06-18	40.910	41.020	40.660	40.950	32.734	393,700
2014-06-17	40.360	41.330	40.360	40.920	32.710	500,000
2014-06-16	40.720	40.930	40.440	40.550	32.414	278,900
2014-06-13	40.830	41.050	40.630	40.760	32.582	253,000
2014-06-12	40.940	40.990	40.600	40.750	32.574	278,900
2014-06-11	41.170	41.280	40.890	41.210	32.774	328,300
2014-06-10	41.180	41.480	41.150	41.220	32.782	603,800
2014-06-09	41.560	41.690	41.140	41.250	32.806	823,300
2014-06-06	41.620	41.950	41.410	41.590	33.076	880,100
2014-06-05	42.130	42.200	41.450	41.510	33.013	761,100
2014-06-04	41.250	42.320	41.250	42.130	33.506	891,200
2014-06-03	41.440	41.570	41.150	41.230	32.790	610,700
2014-06-02	41.130	41.690	40.790	41.550	33.044	576,600
2014-05-30	41.150	41.320	40.880	41.020	32.623	574,000
2014-05-29	41.150	41.430	40.820	41.250	32.806	867,500

← NewerPage 52 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.