Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-03	38.330	38.990	38.300	38.880	30.584	946,600
2013-12-02	38.330	38.860	38.000	38.550	30.324	936,400
2013-11-29	38.360	38.500	38.120	38.150	30.009	304,200
2013-11-27	38.620	38.730	38.240	38.360	30.175	535,800
2013-11-26	38.070	38.710	37.920	38.430	30.230	900,500
2013-11-25	38.180	38.230	37.830	37.940	29.844	744,500
2013-11-22	38.150	38.250	37.830	37.990	29.884	506,100
2013-11-21	37.290	38.090	37.250	38.090	29.962	1,116,400
2013-11-20	37.030	37.620	36.840	37.090	29.176	931,100
2013-11-19	36.500	37.010	36.500	36.880	29.010	544,300
2013-11-18	36.430	36.700	36.300	36.470	28.688	891,400
2013-11-15	36.460	36.600	36.240	36.430	28.656	597,200
2013-11-14	36.380	36.620	36.250	36.350	28.594	403,700
2013-11-13	36.030	36.410	36.000	36.380	28.617	521,100
2013-11-12	35.930	36.290	35.740	36.290	28.546	787,300
2013-11-11	36.130	36.250	35.630	35.900	28.240	817,900
2013-11-08	35.450	36.270	35.240	36.100	28.397	1,230,400
2013-11-07	36.010	40.360	34.520	34.870	27.429	3,048,800
2013-11-06	34.870	35.140	34.120	34.500	27.138	1,263,200
2013-11-05	34.950	35.210	34.820	34.860	27.421	894,800
2013-11-04	35.310	35.510	35.070	35.100	27.610	585,900
2013-11-01	35.200	35.410	34.850	35.230	27.713	357,400
2013-10-31	35.290	35.600	35.160	35.160	27.657	554,700
2013-10-30	35.470	35.640	35.220	35.220	27.705	430,500
2013-10-29	34.980	35.380	34.930	35.360	27.815	428,000
2013-10-28	34.900	35.000	34.750	34.940	27.484	559,000
2013-10-25	34.670	34.900	34.570	34.880	27.437	337,000
2013-10-24	34.070	34.720	34.010	34.640	27.248	501,300
2013-10-23	34.010	34.340	34.010	34.260	26.950	442,300
2013-10-22	33.930	34.370	33.850	34.280	26.965	527,100
2013-10-21	33.290	33.910	33.070	33.900	26.666	581,100
2013-10-18	33.200	33.280	33.010	33.210	26.124	399,400
2013-10-17	32.610	33.250	32.600	33.040	25.990	641,600
2013-10-16	32.610	32.990	32.590	32.800	25.801	375,900
2013-10-15	32.560	32.750	32.420	32.500	25.565	484,700
2013-10-14	32.110	32.720	32.080	32.720	25.738	386,400
2013-10-11	31.840	32.320	31.720	32.300	25.408	449,800
2013-10-10	31.490	32.150	31.450	32.010	25.180	699,900
2013-10-09	31.530	31.690	31.090	31.200	24.542	575,900
2013-10-08	31.600	31.850	31.500	31.530	24.802	754,000
2013-10-07	31.710	31.880	31.590	31.670	24.912	303,600
2013-10-04	31.870	32.060	31.740	31.960	25.140	303,400
2013-10-03	32.100	32.170	31.630	31.870	25.069	647,000
2013-10-02	32.290	32.290	31.920	32.210	25.337	520,100
2013-10-01	31.810	32.360	31.810	32.320	25.423	1,246,500
2013-09-30	31.300	31.930	31.270	31.750	24.975	712,700
2013-09-27	31.360	31.640	31.210	31.570	24.834	372,100
2013-09-26	31.420	31.660	31.190	31.530	24.802	396,100
2013-09-25	31.600	31.640	31.250	31.400	24.700	416,500
2013-09-24	31.440	31.680	31.170	31.490	24.771	345,100
2013-09-23	31.030	31.430	30.860	31.370	24.676	775,200
2013-09-20	31.350	31.550	31.140	31.160	24.511	936,300
2013-09-19	31.340	31.410	31.240	31.250	24.582	243,600
2013-09-18	31.050	31.360	30.940	31.240	24.574	443,000
2013-09-17	30.740	31.030	30.510	31.010	24.393	304,500
2013-09-16	30.810	31.050	30.590	30.770	24.204	456,400
2013-09-13	30.650	30.840	30.400	30.660	24.118	562,800
2013-09-12	30.730	30.730	29.810	30.590	24.063	394,100
2013-09-11	30.670	30.910	30.390	30.820	24.078	458,400
2013-09-10	30.470	30.740	30.320	30.730	24.008	394,200

← NewerPage 55 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.