Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	26.660	26.820	26.520	26.580	20.766	407,300
2013-06-13	26.420	26.760	26.250	26.720	20.875	604,800
2013-06-12	26.760	26.870	26.460	26.570	20.617	530,600
2013-06-11	26.640	26.770	26.430	26.670	20.695	546,000
2013-06-10	26.850	26.880	26.610	26.800	20.796	668,400
2013-06-07	26.450	26.880	26.290	26.850	20.835	896,700
2013-06-06	26.300	26.630	26.210	26.450	20.524	1,518,900
2013-06-05	26.550	26.550	26.260	26.300	20.408	1,516,900
2013-06-04	26.780	26.860	26.500	26.550	20.602	723,800
2013-06-03	27.140	27.190	26.540	26.780	20.780	1,121,800
2013-05-31	26.810	27.420	26.660	27.140	21.060	1,832,100
2013-05-30	27.420	27.540	26.940	26.950	20.912	1,491,200
2013-05-29	27.810	27.940	27.370	27.420	21.277	1,546,500
2013-05-28	27.760	28.030	27.560	27.970	21.704	909,400
2013-05-24	27.140	27.430	26.910	27.420	21.277	947,800
2013-05-23	26.650	27.330	26.550	27.200	21.106	1,361,500
2013-05-22	26.920	26.990	26.640	26.810	20.804	1,265,200
2013-05-21	27.220	27.220	26.910	26.950	20.912	677,500
2013-05-20	27.120	27.280	27.080	27.190	21.098	882,800
2013-05-17	26.700	27.150	26.670	27.120	21.044	1,177,700
2013-05-16	26.450	26.670	26.450	26.610	20.648	1,127,400
2013-05-15	26.350	26.470	26.280	26.460	20.532	486,200
2013-05-14	26.000	26.390	26.000	26.360	20.454	481,700
2013-05-13	25.910	26.160	25.910	26.080	20.237	507,200
2013-05-10	26.000	26.160	25.900	25.950	20.136	705,800
2013-05-09	26.140	26.430	25.950	26.000	20.175	1,023,200
2013-05-08	26.000	26.180	25.930	26.180	20.315	899,600
2013-05-07	25.450	26.020	25.100	26.000	20.175	739,500
2013-05-06	25.350	25.440	25.250	25.320	19.647	366,400
2013-05-03	25.460	25.570	25.280	25.320	19.647	696,900
2013-05-02	25.210	25.540	25.080	25.360	19.678	612,200
2013-05-01	25.200	25.550	25.100	25.100	19.477	939,400
2013-04-30	24.570	25.180	24.490	25.180	19.539	689,100
2013-04-29	24.590	24.640	24.470	24.520	19.027	660,200
2013-04-26	24.510	24.660	24.320	24.490	19.003	445,700
2013-04-25	24.570	24.610	24.480	24.500	19.011	466,300
2013-04-24	24.510	24.550	24.330	24.490	19.003	672,600
2013-04-23	24.600	24.640	24.340	24.510	19.019	691,400
2013-04-22	24.510	24.680	24.180	24.580	19.073	473,800
2013-04-19	24.290	24.580	24.120	24.510	19.019	613,300
2013-04-18	24.420	24.420	24.140	24.250	18.817	586,900
2013-04-17	24.080	24.450	23.830	24.330	18.879	931,100
2013-04-16	23.930	24.250	23.690	24.230	18.802	685,200
2013-04-15	24.450	24.560	23.710	23.710	18.398	725,300
2013-04-12	24.880	24.930	24.510	24.620	19.104	546,600
2013-04-11	24.150	24.960	24.140	24.900	19.322	1,143,600
2013-04-10	23.500	24.200	23.460	24.160	18.747	555,500
2013-04-09	23.460	23.610	23.360	23.510	18.243	509,700
2013-04-08	23.360	23.500	23.300	23.500	18.235	486,300
2013-04-05	23.560	23.610	23.280	23.420	18.173	1,283,300
2013-04-04	23.880	24.010	23.760	23.880	18.530	280,400
2013-04-03	24.220	24.230	23.890	23.940	18.577	671,000
2013-04-02	24.440	24.580	24.140	24.180	18.763	583,100
2013-04-01	24.740	24.850	24.330	24.430	18.957	685,200
2013-03-28	24.570	24.890	24.520	24.840	19.275	713,400
2013-03-27	24.490	24.700	24.390	24.650	19.128	400,700
2013-03-26	24.660	24.790	24.420	24.580	19.073	785,900
2013-03-25	24.590	24.830	24.540	24.670	19.143	695,800
2013-03-22	24.340	24.530	24.340	24.520	19.027	558,600
2013-03-21	24.360	24.420	24.230	24.300	18.856	559,600

← NewerPage 57 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.