Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	23.520	23.700	23.380	23.570	18.012	483,000
2012-09-21	24.000	24.040	23.690	23.720	18.127	777,900
2012-09-20	23.760	23.900	23.720	23.860	18.234	291,200
2012-09-19	23.880	24.070	23.770	23.870	18.242	415,200
2012-09-18	23.910	24.000	23.830	23.890	18.257	421,100
2012-09-17	24.130	24.200	23.900	23.940	18.295	471,200
2012-09-14	24.000	24.240	23.970	24.220	18.509	684,300
2012-09-13	23.870	24.050	23.640	23.990	18.333	540,300
2012-09-12	23.920	24.030	23.680	23.870	18.242	386,200
2012-09-11	24.000	24.150	23.910	24.050	18.242	506,700
2012-09-10	23.990	24.200	23.870	24.070	18.257	485,100
2012-09-07	24.040	24.100	23.770	23.950	18.166	760,700
2012-09-06	24.050	24.080	23.950	24.050	18.242	1,050,800
2012-09-05	24.010	24.080	23.850	24.020	18.219	763,700
2012-09-04	23.700	24.050	23.510	24.050	18.242	771,200
2012-08-31	23.560	23.970	23.560	23.680	17.961	804,700
2012-08-30	23.810	23.960	23.410	23.430	17.771	1,092,600
2012-08-29	23.690	24.000	23.580	23.960	18.173	541,100
2012-08-28	23.510	23.820	23.510	23.630	17.923	542,300
2012-08-27	23.600	23.840	23.570	23.610	17.908	583,200
2012-08-24	23.420	23.710	23.320	23.600	17.900	671,000
2012-08-23	23.520	23.560	23.320	23.460	17.794	490,500
2012-08-22	23.770	23.820	23.380	23.510	17.832	733,800
2012-08-21	23.530	23.880	23.510	23.790	18.044	688,500
2012-08-20	23.190	23.750	23.180	23.500	17.824	884,500
2012-08-17	23.040	23.220	23.040	23.180	17.582	762,200
2012-08-16	22.920	23.320	22.880	23.040	17.476	951,700
2012-08-15	22.590	22.920	22.540	22.880	17.354	644,400
2012-08-14	22.310	22.630	22.310	22.580	17.127	818,800
2012-08-13	21.740	22.220	21.300	22.190	16.831	761,500
2012-08-10	21.820	22.130	21.620	22.100	16.763	412,300
2012-08-09	21.500	22.120	21.120	22.000	16.687	1,202,600
2012-08-08	21.070	21.300	21.010	21.270	16.133	344,900
2012-08-07	21.010	21.330	20.950	21.170	16.057	448,500
2012-08-06	20.930	21.130	20.780	20.950	15.890	310,900
2012-08-03	20.640	21.030	20.570	20.910	15.860	534,100
2012-08-02	20.660	20.770	20.290	20.410	15.481	1,008,600
2012-08-01	21.200	21.270	20.790	20.790	15.769	406,800
2012-07-31	21.380	21.380	21.110	21.170	16.057	646,800
2012-07-30	21.350	21.610	21.350	21.450	16.270	320,200
2012-07-27	21.140	21.470	21.020	21.370	16.209	465,500
2012-07-26	21.040	21.180	20.930	21.080	15.989	445,600
2012-07-25	20.730	20.930	20.660	20.850	15.815	258,300
2012-07-24	21.060	21.080	20.590	20.700	15.701	431,600
2012-07-23	21.150	21.170	20.850	20.980	15.913	470,200
2012-07-20	21.620	21.730	21.410	21.420	16.247	234,200
2012-07-19	21.800	21.950	21.740	21.780	16.520	490,100
2012-07-18	21.650	21.920	21.650	21.700	16.459	546,500
2012-07-17	21.590	21.750	21.390	21.720	16.474	408,700
2012-07-16	21.380	21.690	21.260	21.570	16.361	430,200
2012-07-13	21.130	21.390	21.110	21.360	16.201	677,200
2012-07-12	20.930	21.210	20.890	21.140	16.034	568,900
2012-07-11	20.950	21.100	20.840	21.090	15.997	712,500
2012-07-10	20.970	21.070	20.770	20.950	15.890	468,600
2012-07-09	20.930	21.000	20.780	20.830	15.799	271,700
2012-07-06	21.220	21.340	20.970	20.990	15.921	446,800
2012-07-05	21.410	21.530	21.290	21.290	16.148	552,200
2012-07-03	21.400	21.510	21.400	21.510	16.315	259,400
2012-07-02	21.300	21.400	21.110	21.370	16.209	644,600
2012-06-29	21.120	21.360	21.030	21.270	16.133	891,700

← NewerPage 60 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.