Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	24.230	24.340	23.940	24.040	18.094	634,100
2012-04-02	23.840	24.460	23.780	24.190	18.206	768,000
2012-03-30	24.150	24.200	23.900	23.910	17.996	553,700
2012-03-29	23.850	24.060	23.850	23.980	18.048	418,900
2012-03-28	24.430	24.480	23.960	24.080	18.124	560,500
2012-03-27	24.600	24.650	24.470	24.470	18.417	261,100
2012-03-26	24.540	24.690	24.500	24.650	18.553	417,600
2012-03-23	24.250	24.430	24.070	24.430	18.387	223,000
2012-03-22	24.100	24.280	23.890	24.190	18.206	292,000
2012-03-21	24.230	24.300	24.080	24.240	18.244	290,300
2012-03-20	24.260	24.300	24.140	24.250	18.252	189,400
2012-03-19	24.350	24.620	24.140	24.370	18.342	328,300
2012-03-16	24.050	24.580	24.050	24.420	18.380	457,500
2012-03-15	24.330	24.640	24.270	24.590	18.507	336,900
2012-03-14	24.530	24.550	24.250	24.410	18.372	335,800
2012-03-13	24.380	24.570	24.170	24.570	18.492	455,400
2012-03-12	24.080	24.240	23.810	24.210	18.221	280,600
2012-03-09	24.060	24.440	24.030	24.360	18.214	529,400
2012-03-08	23.950	24.210	23.770	23.990	17.937	574,100
2012-03-07	23.830	23.940	23.630	23.810	17.803	726,600
2012-03-06	23.840	24.020	23.720	23.770	17.773	386,400
2012-03-05	23.990	24.110	23.800	24.030	17.967	492,200
2012-03-02	24.260	24.480	23.960	24.060	17.990	402,800
2012-03-01	24.400	24.550	24.220	24.330	18.192	502,600
2012-02-29	24.800	24.910	24.340	24.340	18.199	527,300
2012-02-28	24.820	24.870	24.460	24.690	18.461	432,000
2012-02-27	24.690	24.940	24.530	24.850	18.580	342,900
2012-02-24	24.710	24.870	24.610	24.830	18.565	410,800
2012-02-23	24.450	24.750	24.380	24.740	18.498	369,400
2012-02-22	24.330	24.590	24.250	24.400	18.244	486,600
2012-02-21	24.330	24.460	24.120	24.330	18.192	505,600
2012-02-17	24.470	24.490	24.210	24.330	18.192	257,900
2012-02-16	24.110	24.490	24.110	24.440	18.274	359,900
2012-02-15	24.280	24.370	24.020	24.140	18.049	281,600
2012-02-14	24.090	24.290	24.070	24.210	18.102	262,700
2012-02-13	24.240	24.430	23.980	24.150	18.057	362,200
2012-02-10	24.000	24.240	23.910	24.090	18.012	380,400
2012-02-09	24.150	24.290	23.970	24.250	18.132	315,300
2012-02-08	24.270	24.430	24.100	24.120	18.035	316,900
2012-02-07	23.950	24.630	22.500	24.130	18.042	792,600
2012-02-06	24.330	24.600	24.330	24.460	18.289	434,000
2012-02-03	24.500	24.700	24.370	24.490	18.311	629,200
2012-02-02	24.550	24.710	24.210	24.290	18.162	520,500
2012-02-01	24.200	24.580	24.130	24.560	18.364	1,116,500
2012-01-31	24.150	24.200	23.790	23.970	17.922	365,700
2012-01-30	23.780	24.100	23.680	24.020	17.960	351,300
2012-01-27	23.870	24.190	23.870	24.010	17.952	324,600
2012-01-26	24.070	24.190	23.620	23.980	17.930	460,700
2012-01-25	23.910	24.070	23.740	24.010	17.952	340,900
2012-01-24	23.860	23.960	23.760	23.910	17.878	405,100
2012-01-23	23.940	24.190	23.830	24.080	18.005	588,900
2012-01-20	23.710	24.000	23.670	23.990	17.937	439,000
2012-01-19	23.600	23.810	23.210	23.730	17.743	450,700
2012-01-18	23.240	23.700	23.190	23.650	17.683	417,400
2012-01-17	23.070	23.300	23.060	23.210	17.354	560,800
2012-01-13	23.110	23.140	22.860	22.940	17.152	300,100
2012-01-12	23.340	23.360	23.030	23.250	17.384	484,000
2012-01-11	23.000	23.330	22.980	23.330	17.444	399,900
2012-01-10	22.890	23.100	22.830	23.100	17.272	445,000
2012-01-09	22.620	22.870	22.520	22.740	17.003	281,500

← NewerPage 62 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.