Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	37.400	38.110	37.340	37.890	29.968	1,058,300
2014-02-28	37.460	37.890	37.460	37.760	29.865	772,100
2014-02-27	37.370	37.680	37.190	37.540	29.691	313,500
2014-02-26	37.170	37.480	36.940	37.460	29.628	864,600
2014-02-25	36.920	37.140	36.760	37.060	29.312	553,300
2014-02-24	36.970	37.440	36.910	37.010	29.272	448,700
2014-02-21	37.150	37.210	36.940	37.020	29.280	355,400
2014-02-20	37.070	37.240	36.840	37.110	29.351	647,600
2014-02-19	37.560	37.740	37.110	37.250	29.462	826,400
2014-02-18	37.380	37.790	36.920	37.650	29.778	782,700
2014-02-14	36.970	37.320	36.740	37.280	29.486	539,600
2014-02-13	36.990	37.280	36.830	37.110	29.351	439,600
2014-02-12	37.150	37.340	36.960	37.270	29.478	520,200
2014-02-11	37.030	37.330	36.750	37.160	29.391	613,600
2014-02-10	37.070	37.150	36.710	36.970	29.241	809,100
2014-02-07	36.200	37.210	36.200	37.190	29.415	816,400
2014-02-06	35.730	36.580	35.250	36.120	28.568	837,200
2014-02-05	35.570	35.700	35.060	35.540	28.110	473,900
2014-02-04	35.420	35.780	35.070	35.730	28.260	935,600
2014-02-03	36.310	36.620	34.940	35.280	27.904	1,497,200
2014-01-31	36.460	36.580	35.890	36.290	28.703	941,300
2014-01-30	36.480	36.830	36.340	36.810	29.114	486,900
2014-01-29	36.280	36.560	35.910	36.100	28.553	796,100
2014-01-28	36.340	36.610	36.280	36.490	28.861	564,200
2014-01-27	36.750	36.980	36.260	36.260	28.679	833,500
2014-01-24	37.750	37.920	36.680	36.710	29.035	1,001,500
2014-01-23	38.480	38.480	37.760	38.010	30.063	993,100
2014-01-22	38.370	38.650	38.330	38.540	30.482	601,700
2014-01-21	38.660	38.810	38.100	38.280	30.277	525,800
2014-01-17	38.370	38.480	38.190	38.430	30.395	692,800
2014-01-16	38.450	38.600	38.350	38.480	30.435	497,600
2014-01-15	38.600	38.700	38.400	38.570	30.506	481,000
2014-01-14	38.320	38.510	38.090	38.480	30.435	632,900
2014-01-13	38.480	38.740	38.030	38.240	30.245	1,092,100
2014-01-10	38.500	38.590	38.200	38.430	30.395	1,126,400
2014-01-09	38.690	38.800	37.950	38.390	30.364	2,285,800
2014-01-08	39.280	39.280	37.120	38.440	30.403	4,537,900
2014-01-07	39.600	39.810	38.710	39.240	31.036	2,341,900
2014-01-06	39.650	39.780	39.500	39.600	31.321	642,800
2014-01-03	39.410	39.660	39.370	39.490	31.234	755,400
2014-01-02	39.530	39.610	39.080	39.290	31.076	660,500
2013-12-31	39.650	39.730	39.390	39.520	31.257	571,700
2013-12-30	39.790	39.800	39.480	39.600	31.321	630,900
2013-12-27	39.770	39.940	39.730	39.750	31.439	332,200
2013-12-26	39.950	39.990	39.630	39.750	31.439	433,500
2013-12-24	39.730	40.000	39.730	39.940	31.590	198,300
2013-12-23	39.900	40.000	39.560	39.650	31.360	548,000
2013-12-20	39.070	39.790	38.860	39.760	31.447	1,112,200
2013-12-19	39.200	39.250	38.900	38.960	30.815	511,700
2013-12-18	38.650	39.050	38.200	39.030	30.870	628,600
2013-12-17	38.870	38.870	38.380	38.620	30.546	705,900
2013-12-16	38.760	38.930	38.480	38.800	30.688	843,000
2013-12-13	38.940	38.970	38.420	38.580	30.514	1,337,200
2013-12-12	37.800	38.180	37.760	37.950	30.016	688,800
2013-12-11	38.330	38.400	37.790	37.870	29.952	524,500
2013-12-10	38.270	38.830	37.970	38.160	30.182	1,102,500
2013-12-09	38.760	38.850	38.360	38.530	30.308	655,500
2013-12-06	38.250	38.650	38.200	38.590	30.356	1,291,400
2013-12-05	38.230	38.350	37.790	37.980	29.876	772,000
2013-12-04	38.650	38.930	38.140	38.470	30.261	868,800

← NewerPage 54 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.