Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	22.650	22.810	22.440	22.570	16.876	432,000
2012-01-05	22.490	22.690	22.280	22.690	16.965	766,500
2012-01-04	22.650	22.690	22.500	22.610	16.905	712,400
2012-01-03	22.750	22.780	22.630	22.670	16.950	719,000
2011-12-30	22.430	22.620	22.430	22.550	16.861	369,600
2011-12-29	22.300	22.520	22.250	22.500	16.823	222,500
2011-12-28	22.450	22.510	22.160	22.190	16.591	378,800
2011-12-27	22.440	22.710	22.370	22.410	16.756	543,300
2011-12-23	22.700	22.700	22.510	22.580	16.883	309,100
2011-12-22	22.340	22.620	22.240	22.620	16.913	564,600
2011-12-21	22.090	22.280	21.950	22.250	16.636	534,500
2011-12-20	22.000	22.270	22.000	22.170	16.577	578,700
2011-12-19	22.280	22.420	21.600	21.650	16.188	498,800
2011-12-16	22.350	22.360	22.000	22.210	16.606	1,370,500
2011-12-15	22.330	22.420	22.050	22.170	16.577	640,000
2011-12-14	22.270	22.340	22.040	22.100	16.524	629,900
2011-12-13	22.580	22.700	22.340	22.440	16.778	916,200
2011-12-12	22.490	22.510	22.210	22.390	16.741	600,800
2011-12-09	22.260	22.730	22.240	22.670	16.950	847,200
2011-12-08	22.010	22.380	21.970	22.220	16.614	1,266,300
2011-12-07	22.120	22.440	21.950	22.350	16.591	642,800
2011-12-06	22.450	22.450	22.130	22.210	16.488	484,100
2011-12-05	22.670	22.750	22.290	22.410	16.636	574,900
2011-12-02	22.600	22.790	22.350	22.420	16.643	609,200
2011-12-01	22.490	22.690	22.370	22.480	16.688	682,700
2011-11-30	22.340	22.570	21.940	22.570	16.755	1,352,900
2011-11-29	21.820	21.920	21.570	21.690	16.102	428,800
2011-11-28	21.600	21.800	21.400	21.760	16.153	485,500
2011-11-25	21.140	21.260	21.050	21.100	15.664	251,600
2011-11-23	21.130	21.340	21.100	21.170	15.715	670,800
2011-11-22	21.630	21.700	21.210	21.270	15.790	702,900
2011-11-21	21.660	21.820	21.410	21.670	16.087	699,500
2011-11-18	21.880	22.100	21.600	21.990	16.324	1,043,600
2011-11-17	21.870	22.010	21.630	21.760	16.153	1,242,500
2011-11-16	22.010	22.500	21.930	21.930	16.280	932,100
2011-11-15	21.780	22.170	21.750	22.050	16.369	604,600
2011-11-14	21.970	22.020	21.770	21.870	16.235	563,900
2011-11-11	22.030	22.310	21.950	22.090	16.398	511,300
2011-11-10	21.670	21.910	21.570	21.800	16.183	643,000
2011-11-09	21.980	22.090	21.460	21.470	15.938	1,065,500
2011-11-08	22.670	22.830	22.190	22.480	16.688	627,000
2011-11-07	22.490	22.660	22.340	22.490	16.695	653,100
2011-11-04	22.540	22.620	22.240	22.460	16.673	490,600
2011-11-03	22.490	23.140	22.210	22.770	16.903	1,369,900
2011-11-02	21.370	22.130	21.190	22.070	16.384	1,284,600
2011-11-01	21.680	21.890	21.040	21.060	15.634	1,113,300
2011-10-31	22.550	22.620	22.220	22.250	16.517	563,400
2011-10-28	22.740	22.870	22.540	22.770	16.903	736,800
2011-10-27	22.730	23.020	22.560	22.790	16.918	819,000
2011-10-26	22.110	22.230	21.650	22.120	16.421	599,200
2011-10-25	22.000	22.200	21.820	21.900	16.257	764,200
2011-10-24	21.240	22.240	21.240	22.160	16.450	837,400
2011-10-21	21.190	21.340	20.940	21.170	15.715	670,400
2011-10-20	21.110	21.200	20.780	21.030	15.612	549,300
2011-10-19	21.290	21.460	21.120	21.230	15.760	708,500
2011-10-18	20.990	21.520	20.990	21.410	15.894	1,093,300
2011-10-17	21.410	21.560	20.950	20.990	15.582	772,300
2011-10-14	21.750	21.820	21.450	21.590	16.027	724,200
2011-10-13	21.400	21.630	21.240	21.480	15.946	784,100
2011-10-12	21.210	21.590	21.190	21.520	15.975	1,075,000

← NewerPage 63 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.