Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	24.000	24.400	23.970	24.340	18.887	470,000
2013-03-19	23.900	23.940	23.730	23.880	18.530	496,900
2013-03-18	23.900	24.040	23.750	23.910	18.553	454,900
2013-03-15	24.000	24.050	23.850	24.040	18.654	975,500
2013-03-14	23.880	24.000	23.800	23.960	18.592	511,200
2013-03-13	23.550	23.800	23.550	23.780	18.452	777,000
2013-03-12	23.760	23.820	23.480	23.710	18.258	750,400
2013-03-11	23.590	23.820	23.540	23.740	18.282	1,173,500
2013-03-08	23.340	23.710	23.260	23.710	18.258	679,400
2013-03-07	23.140	23.270	23.100	23.240	17.897	451,900
2013-03-06	23.090	23.230	22.920	23.130	17.812	739,000
2013-03-05	22.960	23.240	22.960	23.090	17.781	447,000
2013-03-04	22.850	22.950	22.660	22.840	17.589	647,000
2013-03-01	22.830	23.080	22.690	22.910	17.642	912,400
2013-02-28	22.830	23.010	22.810	22.950	17.673	674,600
2013-02-27	22.550	22.980	22.550	22.880	17.619	558,300
2013-02-26	22.520	22.680	22.380	22.580	17.388	894,100
2013-02-25	22.860	22.930	22.410	22.430	17.273	659,800
2013-02-22	22.820	22.970	22.770	22.800	17.558	550,300
2013-02-21	22.830	22.910	22.610	22.750	17.519	1,305,500
2013-02-20	22.740	22.980	22.740	22.880	17.619	816,000
2013-02-19	22.540	22.800	22.540	22.780	17.542	931,300
2013-02-15	22.490	22.690	22.490	22.550	17.365	648,300
2013-02-14	22.400	22.600	22.330	22.500	17.327	764,200
2013-02-13	22.300	22.440	22.210	22.420	17.265	901,700
2013-02-12	22.280	22.480	22.280	22.320	17.188	869,600
2013-02-11	22.030	22.390	21.990	22.270	17.150	1,720,500
2013-02-08	22.400	22.550	21.840	21.980	16.926	1,500,000
2013-02-07	23.610	23.700	22.340	22.360	17.219	1,383,700
2013-02-06	23.480	23.590	23.380	23.560	18.143	401,600
2013-02-05	23.520	23.580	23.390	23.510	18.104	753,600
2013-02-04	23.420	23.670	23.390	23.440	18.051	478,200
2013-02-01	23.750	23.750	23.480	23.580	18.158	486,700
2013-01-31	23.240	23.610	23.140	23.570	18.151	813,900
2013-01-30	23.480	23.480	23.140	23.200	17.866	754,500
2013-01-29	23.320	23.480	23.200	23.470	18.074	636,800
2013-01-28	23.450	23.590	23.320	23.330	17.966	484,300
2013-01-25	23.540	23.570	23.400	23.470	18.074	455,100
2013-01-24	23.310	23.570	23.150	23.530	18.120	507,300
2013-01-23	23.470	23.480	23.210	23.390	18.012	547,800
2013-01-22	23.210	23.470	23.030	23.450	18.058	653,700
2013-01-18	23.030	23.180	22.890	23.180	17.850	435,800
2013-01-17	23.090	23.110	22.920	23.080	17.773	369,300
2013-01-16	23.090	23.120	22.930	22.970	17.689	330,500
2013-01-15	23.120	23.340	22.920	23.190	17.858	794,400
2013-01-14	23.230	23.230	23.050	23.130	17.812	429,600
2013-01-11	23.310	23.440	23.220	23.320	17.958	344,200
2013-01-10	23.520	23.610	23.230	23.310	17.950	432,000
2013-01-09	23.710	23.720	23.340	23.450	18.058	719,600
2013-01-08	23.470	23.730	23.260	23.620	18.189	828,900
2013-01-07	23.380	23.610	23.290	23.510	18.104	511,000
2013-01-04	23.540	23.590	23.360	23.480	18.081	663,600
2013-01-03	23.600	23.670	23.290	23.480	18.081	816,800
2013-01-02	23.350	23.600	23.250	23.590	18.166	748,900
2012-12-31	22.600	22.960	22.500	22.880	17.619	924,800
2012-12-28	22.620	22.890	22.540	22.690	17.473	506,600
2012-12-27	23.150	23.150	22.670	22.730	17.504	565,700
2012-12-26	23.500	23.500	23.060	23.080	17.773	396,000
2012-12-24	23.280	23.510	22.980	23.420	18.035	250,500
2012-12-21	23.140	23.340	22.600	23.340	17.974	1,395,900

← NewerPage 58 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.