Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	22.990	23.070	22.750	23.020	16.722	582,400
2011-01-24	22.830	23.140	22.750	23.080	16.765	464,000
2011-01-21	22.990	23.050	22.680	22.780	16.547	312,900
2011-01-20	23.040	23.140	22.730	22.820	16.576	499,400
2011-01-19	23.260	23.360	23.060	23.120	16.794	977,100
2011-01-18	22.760	23.360	22.710	23.360	16.969	1,297,000
2011-01-14	22.410	22.870	22.320	22.860	16.606	586,300
2011-01-13	22.450	22.570	22.350	22.390	16.264	326,300
2011-01-12	22.490	22.590	22.250	22.510	16.351	429,700
2011-01-11	22.370	22.420	22.190	22.380	16.257	628,000
2011-01-10	22.170	22.320	21.890	22.310	16.206	849,800
2011-01-07	22.390	22.590	22.140	22.230	16.148	588,800
2011-01-06	22.110	22.420	22.070	22.350	16.235	611,500
2011-01-05	22.080	22.170	22.080	22.110	16.061	810,900
2011-01-04	22.300	22.310	21.950	22.080	16.039	951,600
2011-01-03	22.040	22.530	22.000	22.280	16.184	1,043,000
2010-12-31	22.080	22.160	21.930	21.930	15.930	530,100
2010-12-30	21.850	22.210	21.850	22.060	16.024	469,400
2010-12-29	21.670	21.990	21.670	21.830	15.857	383,100
2010-12-28	21.790	21.790	21.510	21.650	15.727	255,300
2010-12-27	21.440	21.800	21.370	21.780	15.821	331,300
2010-12-23	21.620	21.920	21.450	21.450	15.581	780,500
2010-12-22	21.390	21.610	21.300	21.400	15.545	420,600
2010-12-21	21.540	21.640	21.150	21.350	15.509	1,026,400
2010-12-20	21.980	21.990	21.490	21.490	15.610	715,600
2010-12-17	22.110	22.190	21.880	21.900	15.908	1,298,200
2010-12-16	21.920	22.200	21.810	22.090	16.046	645,300
2010-12-15	22.120	22.270	21.890	21.890	15.901	797,400
2010-12-14	22.610	22.630	22.190	22.230	16.039	526,800
2010-12-13	22.430	22.730	22.430	22.630	16.328	555,200
2010-12-10	22.500	22.580	22.370	22.430	16.183	513,100
2010-12-09	21.520	22.490	21.520	22.480	16.219	1,024,100
2010-12-08	22.200	22.500	22.160	22.340	16.118	871,100
2010-12-07	22.180	22.380	22.130	22.180	16.003	442,400
2010-12-06	22.050	22.140	21.950	22.040	15.902	655,000
2010-12-03	21.660	22.210	21.640	22.160	15.988	965,500
2010-12-02	21.210	21.730	21.070	21.720	15.671	802,500
2010-12-01	20.850	21.230	20.820	21.190	15.289	700,400
2010-11-30	20.960	21.020	20.540	20.590	14.856	1,218,200
2010-11-29	21.240	21.310	20.880	21.100	15.224	694,200
2010-11-26	21.380	21.500	21.270	21.280	15.354	249,100
2010-11-24	21.270	21.520	21.210	21.500	15.512	659,000
2010-11-23	21.070	21.180	20.990	21.150	15.260	685,600
2010-11-22	21.110	21.250	21.060	21.170	15.274	713,400
2010-11-19	21.260	21.300	21.020	21.180	15.281	830,800
2010-11-18	21.700	21.850	21.290	21.330	15.390	1,035,700
2010-11-17	21.600	21.730	21.490	21.570	15.563	653,400
2010-11-16	21.370	21.720	21.340	21.610	15.592	1,212,800
2010-11-15	21.350	21.500	21.260	21.430	15.462	818,500
2010-11-12	21.380	21.610	21.310	21.380	15.426	864,100
2010-11-11	21.720	21.750	21.440	21.490	15.505	1,095,100
2010-11-10	21.560	21.960	21.460	21.950	15.837	1,301,700
2010-11-09	21.460	21.620	21.410	21.590	15.577	1,220,200
2010-11-08	21.440	21.560	21.120	21.390	15.433	957,100
2010-11-05	22.360	22.370	21.320	21.510	15.519	1,813,300
2010-11-04	22.370	22.460	22.240	22.460	16.205	866,500
2010-11-03	22.080	22.200	21.840	22.130	15.967	1,094,400
2010-11-02	22.080	22.300	22.020	22.110	15.952	800,200
2010-11-01	22.150	22.240	21.820	21.920	15.815	914,600
2010-10-29	21.960	22.130	21.880	22.000	15.873	957,100

← NewerPage 67 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.