Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	30.470	30.740	30.320	30.730	24.008	394,200
2013-09-09	30.150	30.350	30.010	30.290	23.664	537,900
2013-09-06	30.100	30.300	29.700	30.070	23.492	535,500
2013-09-05	29.840	30.190	29.840	30.080	23.500	384,600
2013-09-04	29.630	29.880	29.580	29.880	23.344	819,500
2013-09-03	30.030	30.210	29.220	29.600	23.125	1,367,900
2013-08-30	30.240	30.270	29.670	29.760	23.250	464,200
2013-08-29	29.980	30.270	29.800	30.200	23.594	753,000
2013-08-28	30.240	30.320	29.960	29.970	23.414	679,700
2013-08-27	30.720	30.830	30.160	30.170	23.571	408,500
2013-08-26	30.950	31.190	30.870	30.950	24.180	300,200
2013-08-23	31.120	31.230	30.900	30.940	24.172	540,900
2013-08-22	30.800	31.120	30.780	31.050	24.258	226,700
2013-08-21	30.650	30.980	30.470	30.690	23.977	680,800
2013-08-20	30.740	30.860	30.580	30.700	23.985	1,132,700
2013-08-19	30.620	30.930	30.470	30.700	23.985	306,900
2013-08-16	30.500	30.710	30.430	30.570	23.883	386,800
2013-08-15	30.500	30.620	30.190	30.530	23.852	695,300
2013-08-14	30.940	31.320	30.520	30.680	23.969	766,900
2013-08-13	31.430	31.950	31.280	31.750	24.805	584,200
2013-08-12	31.100	31.560	31.100	31.280	24.438	631,100
2013-08-09	30.510	31.450	30.510	31.240	24.406	818,300
2013-08-08	30.000	31.000	30.000	30.570	23.883	1,657,100
2013-08-07	29.130	29.240	28.850	28.980	22.641	743,800
2013-08-06	29.290	29.500	29.130	29.190	22.805	433,900
2013-08-05	29.110	29.380	28.550	29.310	22.899	534,200
2013-08-02	29.260	29.290	28.970	29.230	22.836	545,600
2013-08-01	29.120	29.880	29.120	29.240	22.844	1,268,800
2013-07-31	28.610	29.020	28.490	28.940	22.610	625,600
2013-07-30	28.610	28.840	28.440	28.520	22.281	386,100
2013-07-29	28.560	28.690	28.410	28.520	22.281	389,900
2013-07-26	28.440	28.680	28.380	28.620	22.360	241,200
2013-07-25	28.490	28.650	28.310	28.600	22.344	419,300
2013-07-24	28.720	28.850	28.460	28.540	22.297	516,800
2013-07-23	28.650	28.780	28.490	28.620	22.360	370,700
2013-07-22	28.360	28.670	28.340	28.540	22.297	375,600
2013-07-19	28.360	28.530	28.200	28.380	22.172	285,400
2013-07-18	28.170	28.470	28.170	28.400	22.188	457,400
2013-07-17	28.080	28.180	28.000	28.110	21.961	232,300
2013-07-16	28.190	28.440	28.020	28.020	21.891	328,500
2013-07-15	28.230	28.400	28.080	28.160	22.000	331,300
2013-07-12	27.920	28.370	27.900	28.150	21.992	330,900
2013-07-11	27.820	27.940	27.750	27.880	21.781	509,000
2013-07-10	27.330	27.610	27.330	27.550	21.524	358,300
2013-07-09	27.780	27.930	27.350	27.400	21.406	639,500
2013-07-08	27.340	27.820	27.340	27.740	21.672	583,000
2013-07-05	27.350	27.470	27.070	27.310	21.336	384,800
2013-07-03	26.890	27.230	26.810	27.160	21.219	269,400
2013-07-02	27.070	27.350	26.770	26.930	21.039	759,800
2013-07-01	26.710	27.180	26.650	27.090	21.164	576,000
2013-06-28	26.250	26.700	26.030	26.580	20.766	1,013,200
2013-06-27	26.070	26.320	25.950	26.270	20.524	612,600
2013-06-26	26.150	26.650	25.860	25.920	20.250	844,500
2013-06-25	25.950	26.010	25.650	25.920	20.250	580,200
2013-06-24	26.000	26.030	25.730	25.810	20.164	930,600
2013-06-21	26.440	26.500	26.120	26.170	20.446	1,078,300
2013-06-20	26.280	26.660	25.880	26.380	20.610	889,500
2013-06-19	26.970	27.010	26.490	26.540	20.735	590,200
2013-06-18	26.860	27.120	26.820	26.980	21.078	342,900
2013-06-17	26.690	26.970	26.640	26.770	20.914	588,800

← NewerPage 56 of 79 · 4,733 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.