Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	23.330	23.510	23.170	23.430	18.043	518,300
2012-12-19	23.550	23.550	23.240	23.250	17.904	392,800
2012-12-18	23.360	23.530	23.310	23.500	18.097	327,600
2012-12-17	23.130	23.430	23.030	23.370	17.997	602,300
2012-12-14	23.760	23.760	23.040	23.060	17.758	497,300
2012-12-13	23.650	23.790	23.370	23.410	18.027	350,900
2012-12-12	23.800	23.900	23.550	23.660	18.220	438,300
2012-12-11	23.750	23.930	23.590	23.800	18.328	468,300
2012-12-10	23.460	23.740	23.320	23.700	18.251	397,000
2012-12-07	23.720	23.730	23.470	23.630	18.058	324,500
2012-12-06	23.560	23.740	23.350	23.720	18.127	534,100
2012-12-05	23.590	23.590	23.390	23.550	17.997	354,000
2012-12-04	23.440	23.620	23.210	23.590	18.028	409,800
2012-12-03	23.650	23.660	23.310	23.450	17.921	295,600
2012-11-30	23.470	23.660	23.230	23.610	18.043	557,300
2012-11-29	23.550	23.640	23.400	23.450	17.921	268,500
2012-11-28	23.280	23.460	23.130	23.400	17.882	366,100
2012-11-27	23.650	23.670	23.350	23.390	17.875	377,700
2012-11-26	23.310	23.720	23.220	23.590	18.028	941,400
2012-11-23	23.320	23.490	23.220	23.410	17.890	226,900
2012-11-21	23.000	23.380	22.770	23.320	17.821	833,600
2012-11-20	22.760	22.990	22.670	22.990	17.569	458,600
2012-11-19	22.720	22.870	22.530	22.840	17.455	397,800
2012-11-16	22.600	22.710	22.260	22.500	17.195	586,700
2012-11-15	22.590	22.890	22.390	22.670	17.325	730,700
2012-11-14	22.750	22.890	22.550	22.640	17.302	721,900
2012-11-13	22.500	23.020	22.300	22.760	17.393	542,100
2012-11-12	22.660	22.950	22.640	22.680	17.332	476,900
2012-11-09	22.190	22.850	22.100	22.700	17.348	785,600
2012-11-08	22.110	22.530	21.850	22.310	17.049	811,700
2012-11-07	22.810	22.900	21.460	22.100	16.889	1,243,700
2012-11-06	23.450	23.650	22.920	23.040	17.607	952,800
2012-11-05	23.020	23.330	22.820	23.330	17.829	537,700
2012-11-02	23.630	23.650	22.990	22.990	17.569	441,800
2012-11-01	22.990	23.630	22.770	23.600	18.035	770,000
2012-10-31	22.820	22.950	22.470	22.950	17.539	382,500
2012-10-26	22.720	22.860	22.590	22.840	17.455	426,300
2012-10-25	22.770	22.880	22.500	22.750	17.386	332,600
2012-10-24	22.830	22.860	22.540	22.600	17.271	254,800
2012-10-23	22.490	22.790	22.300	22.710	17.355	367,400
2012-10-22	22.870	23.000	22.500	22.690	17.340	379,800
2012-10-19	23.370	23.370	22.920	22.930	17.523	333,500
2012-10-18	23.410	23.450	23.250	23.400	17.882	488,100
2012-10-17	23.150	23.450	23.010	23.410	17.890	356,500
2012-10-16	22.880	23.230	22.880	23.230	17.753	392,200
2012-10-15	22.580	22.790	22.430	22.790	17.416	355,400
2012-10-12	22.830	22.930	22.530	22.570	17.248	398,200
2012-10-11	23.000	23.130	22.820	22.830	17.447	273,800
2012-10-10	23.120	23.210	22.770	22.870	17.477	373,700
2012-10-09	23.420	23.450	22.940	23.090	17.646	518,800
2012-10-08	23.340	23.450	23.140	23.390	17.875	320,800
2012-10-05	23.680	23.840	23.370	23.410	17.890	471,200
2012-10-04	23.230	23.560	23.010	23.560	18.005	464,700
2012-10-03	23.210	23.220	22.940	23.140	17.684	363,800
2012-10-02	23.130	23.250	22.980	23.140	17.684	409,400
2012-10-01	23.370	23.400	22.760	23.050	17.615	696,200
2012-09-28	23.400	23.460	23.230	23.330	17.829	478,000
2012-09-27	23.270	23.510	23.150	23.440	17.913	248,100
2012-09-26	23.200	23.310	23.030	23.200	17.730	525,100
2012-09-25	23.640	23.740	23.180	23.190	17.722	452,600

← NewerPage 59 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.