Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	40.890	41.210	40.700	40.820	32.464	671,100
2014-05-27	40.500	41.150	40.390	40.860	32.496	625,200
2014-05-23	39.820	40.560	39.800	40.470	32.185	605,200
2014-05-22	39.540	39.990	39.410	39.840	31.684	543,100
2014-05-21	39.000	39.660	38.900	39.540	31.446	497,300
2014-05-20	39.510	39.550	38.720	38.820	30.873	402,600
2014-05-19	38.750	39.630	38.660	39.540	31.446	515,900
2014-05-16	38.520	38.840	38.240	38.800	30.857	482,900
2014-05-15	39.090	39.130	38.090	38.490	30.611	615,300
2014-05-14	39.740	39.740	39.150	39.200	31.175	617,800
2014-05-13	38.940	39.960	38.840	39.780	31.637	1,173,700
2014-05-12	38.700	39.210	38.570	38.940	30.969	631,300
2014-05-09	38.330	38.750	38.010	38.500	30.619	706,200
2014-05-08	38.530	38.790	38.250	38.310	30.468	482,700
2014-05-07	38.600	38.780	38.130	38.610	30.706	614,200
2014-05-06	38.500	38.680	38.310	38.430	30.563	218,000
2014-05-05	38.340	38.700	37.930	38.600	30.698	260,100
2014-05-02	38.130	38.720	38.130	38.380	30.523	282,400
2014-05-01	38.340	38.500	38.040	38.230	30.404	324,200
2014-04-30	37.470	38.340	37.340	38.340	30.491	820,100
2014-04-29	37.570	37.780	37.470	37.550	29.863	387,300
2014-04-28	37.250	37.730	37.020	37.580	29.887	619,700
2014-04-25	37.380	37.500	37.100	37.170	29.561	441,000
2014-04-24	37.330	37.610	37.050	37.610	29.911	635,300
2014-04-23	37.220	37.420	37.080	37.200	29.585	351,900
2014-04-22	36.890	37.330	36.890	37.200	29.585	417,400
2014-04-21	36.820	37.010	36.500	36.860	29.314	374,700
2014-04-17	36.410	37.100	36.250	36.820	29.283	411,000
2014-04-16	36.060	36.530	36.040	36.490	29.020	303,600
2014-04-15	35.770	36.160	35.350	35.790	28.463	497,100
2014-04-14	35.880	35.920	35.520	35.780	28.456	465,800
2014-04-11	36.270	36.550	35.590	35.610	28.320	471,700
2014-04-10	37.280	37.500	36.490	36.590	29.100	718,000
2014-04-09	36.870	37.350	36.760	37.320	29.680	480,100
2014-04-08	36.310	36.830	36.120	36.740	29.219	652,700
2014-04-07	36.400	36.570	35.990	36.250	28.829	920,200
2014-04-04	37.510	37.830	36.520	36.560	29.076	564,000
2014-04-03	37.920	37.980	37.510	37.660	29.951	410,600
2014-04-02	37.900	38.030	37.700	37.970	30.197	495,100
2014-04-01	37.290	37.920	37.190	37.900	30.142	965,800
2014-03-31	36.520	37.140	36.420	37.140	29.537	478,100
2014-03-28	36.450	36.650	36.300	36.320	28.885	382,600
2014-03-27	36.490	36.740	36.300	36.320	28.885	704,400
2014-03-26	36.820	36.820	36.400	36.540	29.060	798,600
2014-03-25	36.530	36.810	36.260	36.520	29.044	598,200
2014-03-24	36.480	36.660	35.940	36.300	28.869	506,400
2014-03-21	37.380	37.400	36.200	36.330	28.893	1,322,600
2014-03-20	37.250	37.360	36.920	37.310	29.672	604,200
2014-03-19	37.660	37.760	36.870	37.150	29.545	571,400
2014-03-18	37.480	37.880	37.390	37.700	29.982	619,300
2014-03-17	37.340	37.870	37.250	37.480	29.808	644,600
2014-03-14	37.110	37.510	37.070	37.230	29.609	569,700
2014-03-13	38.100	38.100	37.220	37.270	29.640	491,000
2014-03-12	37.840	38.130	37.590	38.000	30.221	629,500
2014-03-11	38.550	38.740	38.160	38.280	30.277	468,000
2014-03-10	38.670	38.870	38.500	38.560	30.498	444,000
2014-03-07	38.590	39.000	38.510	38.770	30.664	572,700
2014-03-06	38.830	38.910	38.460	38.510	30.459	554,700
2014-03-05	38.720	38.890	38.550	38.790	30.680	783,900
2014-03-04	38.280	38.840	38.240	38.830	30.712	806,600

← NewerPage 53 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.