Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	20.820	20.990	20.780	20.860	15.822	919,600
2012-06-27	20.510	20.940	20.200	20.920	15.868	1,844,600
2012-06-26	20.380	20.540	20.300	20.510	15.557	275,100
2012-06-25	20.680	20.730	20.360	20.390	15.466	311,800
2012-06-22	20.790	21.060	20.570	20.920	15.868	556,800
2012-06-21	20.940	21.000	20.700	20.700	15.701	621,300
2012-06-20	20.960	21.000	20.900	20.960	15.898	531,700
2012-06-19	20.790	21.090	20.750	20.990	15.921	745,300
2012-06-18	20.550	20.720	20.430	20.710	15.708	464,400
2012-06-15	20.580	20.740	20.510	20.650	15.663	665,700
2012-06-14	20.660	20.680	20.360	20.510	15.557	429,100
2012-06-13	20.800	21.000	20.660	20.760	15.625	558,300
2012-06-12	20.800	20.900	20.680	20.880	15.715	527,400
2012-06-11	21.100	21.120	20.750	20.750	15.617	397,200
2012-06-08	20.880	21.050	20.850	21.000	15.806	654,000
2012-06-07	20.980	21.020	20.860	20.960	15.775	668,700
2012-06-06	20.490	20.750	20.410	20.730	15.602	1,398,800
2012-06-05	20.220	20.420	20.150	20.410	15.361	958,000
2012-06-04	20.200	20.490	20.150	20.310	15.286	758,500
2012-06-01	19.990	20.290	19.750	20.270	15.256	1,405,300
2012-05-31	20.280	20.430	20.110	20.230	15.226	2,849,700
2012-05-30	20.470	20.530	20.280	20.320	15.294	470,800
2012-05-29	20.700	20.830	20.580	20.670	15.557	301,200
2012-05-25	20.640	20.730	20.480	20.540	15.459	265,300
2012-05-24	20.640	20.710	20.440	20.600	15.504	378,000
2012-05-23	20.530	20.730	20.320	20.600	15.504	410,000
2012-05-22	20.500	20.720	20.400	20.640	15.535	468,000
2012-05-21	20.320	20.530	20.150	20.460	15.399	862,300
2012-05-18	20.680	20.680	20.240	20.250	15.241	799,000
2012-05-17	21.020	21.050	20.610	20.610	15.512	808,300
2012-05-16	21.250	21.320	20.950	20.970	15.783	920,600
2012-05-15	21.090	21.440	21.020	21.220	15.971	978,300
2012-05-14	20.910	21.140	20.830	21.050	15.843	880,400
2012-05-11	21.200	21.450	21.070	21.110	15.888	483,800
2012-05-10	21.430	21.510	21.220	21.290	16.024	635,400
2012-05-09	21.580	21.620	20.960	21.350	16.069	969,300
2012-05-08	21.520	22.140	21.490	21.850	16.445	790,300
2012-05-07	22.190	22.210	22.000	22.150	16.671	901,000
2012-05-04	22.520	22.640	22.230	22.330	16.807	537,000
2012-05-03	23.040	23.040	22.610	22.650	17.047	341,900
2012-05-02	23.160	23.220	22.990	23.030	17.333	332,000
2012-05-01	23.190	23.570	23.160	23.320	17.552	365,200
2012-04-30	23.260	23.330	23.160	23.210	17.469	432,600
2012-04-27	23.260	23.430	23.120	23.320	17.552	412,200
2012-04-26	22.910	23.300	22.740	23.170	17.439	468,700
2012-04-25	22.860	23.000	22.720	22.960	17.281	352,700
2012-04-24	22.750	22.850	22.640	22.710	17.093	395,000
2012-04-23	22.650	22.770	22.460	22.760	17.130	526,400
2012-04-20	22.920	23.040	22.850	22.900	17.236	540,000
2012-04-19	22.920	23.080	22.700	22.780	17.145	680,200
2012-04-18	22.870	23.020	22.820	22.840	17.190	907,200
2012-04-17	23.050	23.110	23.000	23.010	17.318	1,018,600
2012-04-16	23.150	23.200	23.000	23.010	17.318	346,000
2012-04-13	23.310	23.390	23.030	23.100	17.386	411,200
2012-04-12	23.390	23.440	23.220	23.410	17.619	391,400
2012-04-11	23.190	23.450	23.150	23.450	17.649	386,100
2012-04-10	23.120	23.230	23.010	23.060	17.356	808,900
2012-04-09	23.140	23.230	23.010	23.180	17.446	642,800
2012-04-05	23.550	23.670	23.510	23.550	17.725	374,700
2012-04-04	23.790	23.940	23.640	23.640	17.792	614,500

← NewerPage 61 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.