Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	23.540	23.830	23.390	23.410	17.240	960,000
2011-07-15	23.810	23.890	23.560	23.680	17.439	386,800
2011-07-14	24.150	24.290	23.690	23.750	17.491	427,400
2011-07-13	24.130	24.430	24.070	24.120	17.763	384,100
2011-07-12	23.960	24.200	23.890	24.040	17.704	489,100
2011-07-11	24.260	24.360	24.010	24.050	17.711	554,400
2011-07-08	24.490	24.590	24.340	24.490	18.036	418,500
2011-07-07	24.700	24.840	24.590	24.750	18.227	496,700
2011-07-06	24.320	24.670	24.320	24.590	18.109	559,100
2011-07-05	24.400	24.430	24.240	24.370	17.947	486,600
2011-07-01	24.140	24.450	24.120	24.370	17.947	704,000
2011-06-30	23.950	24.210	23.890	24.070	17.726	893,300
2011-06-29	23.690	23.970	23.650	23.960	17.645	976,600
2011-06-28	23.530	23.710	23.440	23.630	17.402	407,000
2011-06-27	23.470	23.720	23.440	23.450	17.270	932,300
2011-06-24	23.390	23.520	23.250	23.520	17.321	943,200
2011-06-23	23.110	23.500	22.980	23.440	17.262	1,098,600
2011-06-22	23.150	23.700	23.100	23.340	17.189	2,364,800
2011-06-21	22.940	23.270	22.930	23.220	17.100	834,700
2011-06-20	22.670	22.990	22.670	22.880	16.850	692,600
2011-06-17	22.750	22.960	22.540	22.780	16.776	1,965,300
2011-06-16	22.020	22.080	21.930	22.080	16.261	981,000
2011-06-15	22.220	22.520	22.050	22.060	16.246	694,800
2011-06-14	21.980	22.720	21.950	22.360	16.467	1,477,800
2011-06-13	21.830	22.000	21.720	21.790	16.047	1,204,900
2011-06-10	22.180	22.390	21.830	21.850	15.981	1,281,900
2011-06-09	22.390	22.640	22.230	22.230	16.259	1,205,100
2011-06-08	22.600	22.970	22.320	22.340	16.339	833,300
2011-06-07	22.750	22.780	22.500	22.610	16.537	561,400
2011-06-06	22.790	22.920	22.640	22.670	16.581	920,300
2011-06-03	22.890	22.890	22.750	22.850	16.712	958,000
2011-06-02	22.960	23.240	22.900	23.160	16.939	1,159,000
2011-06-01	22.870	22.970	22.790	22.920	16.763	1,065,100
2011-05-31	23.000	23.000	22.750	22.880	16.734	964,200
2011-05-27	22.800	22.880	22.760	22.820	16.690	520,700
2011-05-26	22.570	22.820	22.570	22.790	16.668	668,400
2011-05-25	22.460	22.690	22.350	22.630	16.551	682,800
2011-05-24	22.490	22.540	22.350	22.450	16.420	745,300
2011-05-23	22.440	22.500	22.300	22.400	16.383	818,900
2011-05-20	22.720	22.960	22.650	22.670	16.581	859,700
2011-05-19	22.610	22.770	22.580	22.710	16.610	1,868,000
2011-05-18	22.450	22.620	22.400	22.480	16.442	906,100
2011-05-17	22.350	22.460	22.200	22.430	16.405	757,600
2011-05-16	22.630	22.720	22.400	22.400	16.383	704,100
2011-05-13	22.520	22.840	22.520	22.740	16.632	1,167,900
2011-05-12	22.490	22.950	22.190	22.900	16.749	1,231,100
2011-05-11	23.040	23.160	22.440	22.580	16.515	1,348,400
2011-05-10	23.500	23.500	22.980	23.090	16.888	1,068,400
2011-05-09	23.000	23.440	22.800	23.420	17.129	537,800
2011-05-06	23.080	23.240	22.880	23.070	16.873	629,900
2011-05-05	23.090	23.290	22.870	22.960	16.793	565,500
2011-05-04	23.230	23.300	22.890	23.160	16.939	440,200
2011-05-03	23.260	23.310	23.120	23.270	17.019	422,900
2011-05-02	23.350	23.420	23.240	23.250	17.005	467,800
2011-04-29	23.440	23.530	23.200	23.240	16.997	538,000
2011-04-28	23.330	23.610	23.260	23.440	17.144	469,900
2011-04-27	23.160	23.430	23.000	23.430	17.136	566,400
2011-04-26	22.930	23.250	22.810	23.230	16.990	503,100
2011-04-25	22.700	22.910	22.610	22.910	16.756	369,600
2011-04-21	22.870	22.900	22.730	22.830	16.698	248,500

← NewerPage 65 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.