Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	22.930	23.000	22.710	22.830	16.698	808,700
2011-04-19	22.700	22.900	22.670	22.720	16.617	470,000
2011-04-18	22.670	22.840	22.550	22.650	16.566	684,300
2011-04-15	22.850	22.980	22.750	22.920	16.763	240,500
2011-04-14	22.760	22.950	22.750	22.870	16.727	474,700
2011-04-13	22.900	22.980	22.760	22.830	16.698	494,900
2011-04-12	22.770	22.890	22.620	22.830	16.698	513,600
2011-04-11	22.720	22.910	22.690	22.880	16.734	414,100
2011-04-08	23.000	23.160	22.710	22.820	16.690	831,600
2011-04-07	23.120	23.120	22.950	22.970	16.800	765,700
2011-04-06	22.910	23.240	22.780	23.060	16.866	773,400
2011-04-05	22.880	23.120	22.770	22.860	16.720	449,900
2011-04-04	23.000	23.100	22.780	22.870	16.727	680,300
2011-04-01	22.720	23.030	22.610	22.950	16.785	986,000
2011-03-31	22.420	22.730	22.410	22.690	16.595	818,400
2011-03-30	21.630	22.650	21.610	22.520	16.471	1,970,300
2011-03-29	21.270	21.620	21.250	21.620	15.813	533,300
2011-03-28	21.530	21.610	21.310	21.330	15.601	444,500
2011-03-25	21.480	21.700	21.340	21.460	15.696	489,200
2011-03-24	21.300	21.550	21.120	21.480	15.710	470,700
2011-03-23	21.180	21.260	21.050	21.200	15.505	528,900
2011-03-22	21.270	21.320	21.050	21.160	15.476	860,000
2011-03-21	21.240	21.420	21.140	21.230	15.527	748,900
2011-03-18	21.320	21.360	20.970	21.120	15.447	869,400
2011-03-17	21.260	21.430	21.160	21.200	15.505	509,500
2011-03-16	21.390	21.450	20.990	21.000	15.359	1,450,500
2011-03-15	21.270	21.540	21.180	21.380	15.637	647,100
2011-03-14	21.600	21.770	21.520	21.620	15.813	546,700
2011-03-11	21.930	21.950	21.480	21.700	15.871	1,094,400
2011-03-10	22.500	22.500	21.990	22.000	15.981	721,000
2011-03-09	22.620	22.690	22.400	22.590	16.409	548,300
2011-03-08	22.590	22.810	22.500	22.620	16.431	659,500
2011-03-07	22.990	23.150	22.590	22.610	16.424	650,400
2011-03-04	23.330	23.330	22.860	22.920	16.649	871,800
2011-03-03	23.030	23.500	23.030	23.400	16.998	631,200
2011-03-02	22.760	23.170	22.730	22.890	16.627	775,400
2011-03-01	23.020	23.220	22.800	22.840	16.591	818,600
2011-02-28	23.330	23.400	22.640	22.920	16.649	1,772,300
2011-02-25	22.960	23.280	22.880	23.240	16.882	446,500
2011-02-24	22.590	22.960	22.550	22.860	16.606	1,005,700
2011-02-23	22.810	22.860	22.550	22.650	16.453	902,400
2011-02-22	23.060	23.310	22.820	22.890	16.627	761,400
2011-02-18	23.300	23.440	23.150	23.240	16.882	675,400
2011-02-17	23.130	23.400	23.110	23.330	16.947	774,900
2011-02-16	22.950	23.140	22.870	23.080	16.765	950,300
2011-02-15	22.910	23.080	22.770	22.910	16.642	905,000
2011-02-14	22.680	23.060	22.630	22.880	16.620	1,125,600
2011-02-11	22.400	22.800	22.330	22.590	16.409	852,200
2011-02-10	21.520	22.400	21.480	22.390	16.264	1,305,200
2011-02-09	21.690	21.780	21.420	21.650	15.727	1,268,400
2011-02-08	20.980	22.020	20.910	21.800	15.836	4,623,800
2011-02-07	22.940	23.250	22.940	23.250	16.889	626,600
2011-02-04	23.130	23.130	22.780	22.900	16.635	449,100
2011-02-03	22.940	23.160	22.740	23.130	16.802	461,500
2011-02-02	22.960	23.080	22.800	22.940	16.664	530,100
2011-02-01	22.950	23.000	22.830	22.960	16.678	717,900
2011-01-31	22.770	23.040	22.760	22.890	16.627	515,700
2011-01-28	22.920	23.000	22.710	22.760	16.533	609,300
2011-01-27	22.800	23.000	22.770	22.930	16.656	604,300
2011-01-26	23.030	23.040	22.510	22.780	16.547	790,800

← NewerPage 66 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.