Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	20.940	21.210	20.890	21.120	15.678	692,200
2011-10-10	20.630	20.960	20.590	20.960	15.560	650,300
2011-10-07	20.490	20.660	20.220	20.310	15.077	580,000
2011-10-06	19.850	20.490	19.730	20.490	15.211	662,100
2011-10-05	19.880	19.970	19.610	19.890	14.765	679,200
2011-10-04	19.030	19.920	19.010	19.880	14.758	1,300,000
2011-10-03	20.060	20.260	19.180	19.180	14.238	991,700
2011-09-30	20.130	20.740	20.070	20.140	14.951	848,200
2011-09-29	20.600	20.760	20.000	20.370	15.122	715,800
2011-09-28	20.810	20.970	20.260	20.260	15.040	695,000
2011-09-27	20.840	21.380	20.580	20.690	15.359	950,100
2011-09-26	20.250	20.550	19.910	20.540	15.248	584,800
2011-09-23	19.900	20.160	19.860	20.160	14.966	891,900
2011-09-22	19.950	20.230	19.780	20.000	14.847	1,788,200
2011-09-21	20.920	21.060	20.440	20.440	15.174	1,107,200
2011-09-20	20.970	21.350	20.860	20.940	15.545	1,175,700
2011-09-19	20.600	21.060	20.470	20.900	15.515	822,100
2011-09-16	21.080	21.220	20.800	20.940	15.545	934,400
2011-09-15	20.710	21.080	20.580	21.050	15.626	888,900
2011-09-14	20.360	20.720	20.110	20.520	15.233	823,900
2011-09-13	19.940	20.250	19.800	20.210	15.003	1,018,200
2011-09-12	19.750	20.120	19.530	20.120	14.817	1,759,700
2011-09-09	20.440	20.520	19.830	19.980	14.714	845,500
2011-09-08	20.850	20.970	20.590	20.630	15.193	533,700
2011-09-07	20.680	21.040	20.630	21.040	15.495	708,500
2011-09-06	19.960	20.520	19.830	20.430	15.046	1,432,800
2011-09-02	20.430	20.710	20.330	20.490	15.090	1,277,000
2011-09-01	20.990	21.360	20.720	20.760	15.289	1,380,700
2011-08-31	20.770	21.130	20.680	20.820	15.333	1,283,400
2011-08-30	20.680	20.830	20.510	20.630	15.193	1,295,000
2011-08-29	20.510	20.920	20.490	20.760	15.289	1,391,800
2011-08-26	19.920	20.350	19.760	20.320	14.965	1,698,200
2011-08-25	20.600	20.600	20.010	20.030	14.751	887,200
2011-08-24	20.310	20.570	20.170	20.500	15.097	778,400
2011-08-23	19.940	20.360	19.870	20.330	14.972	940,800
2011-08-22	19.960	20.100	19.530	19.830	14.604	1,100,900
2011-08-19	19.860	20.270	19.570	19.590	14.427	921,100
2011-08-18	20.500	20.590	19.880	20.080	14.788	1,549,800
2011-08-17	21.460	21.470	20.930	21.100	15.539	850,300
2011-08-16	21.200	21.500	21.090	21.350	15.723	1,215,800
2011-08-15	21.670	21.730	21.280	21.360	15.730	1,295,900
2011-08-12	21.120	21.890	20.740	21.580	15.892	1,902,900
2011-08-11	20.100	21.130	19.580	20.960	15.436	1,463,600
2011-08-10	20.430	20.760	20.000	20.010	14.736	2,213,700
2011-08-09	20.450	20.820	19.540	20.800	15.318	2,162,900
2011-08-08	20.960	21.070	20.090	20.090	14.795	1,620,800
2011-08-05	21.930	22.180	21.170	21.450	15.797	1,260,300
2011-08-04	22.430	22.510	21.770	21.770	16.032	1,330,400
2011-08-03	22.400	22.700	21.940	22.690	16.710	700,800
2011-08-02	22.820	23.120	22.380	22.390	16.489	679,000
2011-08-01	23.240	23.320	22.820	22.980	16.923	744,000
2011-07-29	23.020	23.400	22.910	23.060	16.982	606,700
2011-07-28	23.400	23.520	23.220	23.260	17.130	518,200
2011-07-27	23.460	23.530	23.230	23.430	17.255	854,300
2011-07-26	23.620	23.790	23.490	23.520	17.321	510,700
2011-07-25	23.650	23.790	23.600	23.620	17.395	467,400
2011-07-22	23.760	23.930	23.710	23.840	17.557	386,100
2011-07-21	23.800	24.000	23.700	23.760	17.498	549,800
2011-07-20	23.780	23.850	23.580	23.740	17.483	546,200
2011-07-19	23.590	23.810	23.590	23.720	17.468	508,200

← NewerPage 64 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.