Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	21.990	22.320	21.790	22.020	15.887	891,300
2010-10-27	21.830	22.010	21.600	21.890	15.794	998,600
2010-10-26	22.000	22.230	21.930	21.960	15.844	994,300
2010-10-25	21.800	22.220	21.720	22.060	15.916	1,509,200
2010-10-22	21.280	21.680	21.260	21.660	15.628	743,600
2010-10-21	21.550	21.670	21.240	21.300	15.368	652,700
2010-10-20	20.930	21.580	20.910	21.490	15.505	1,445,800
2010-10-19	20.820	20.980	20.760	20.910	15.087	1,545,400
2010-10-18	20.720	21.010	20.700	20.950	15.115	1,533,800
2010-10-15	21.010	21.110	20.640	20.730	14.957	3,202,000
2010-10-14	20.990	21.120	20.570	20.860	15.050	2,977,300
2010-10-13	21.930	22.000	20.940	21.030	15.173	3,745,100
2010-10-12	22.310	22.330	21.860	21.890	15.794	1,910,900
2010-10-11	22.400	22.560	22.260	22.350	16.126	851,700
2010-10-08	22.410	22.510	22.220	22.370	16.140	513,400
2010-10-07	22.630	22.720	22.200	22.440	16.190	1,182,700
2010-10-06	22.890	22.920	22.510	22.560	16.277	1,143,800
2010-10-05	22.990	23.020	22.730	22.880	16.508	970,500
2010-10-04	23.050	23.240	22.560	22.840	16.479	992,700
2010-10-01	23.000	23.250	22.860	23.080	16.652	1,031,200
2010-09-30	23.000	23.160	22.820	22.870	16.501	1,224,200
2010-09-29	22.660	22.980	22.650	22.890	16.515	695,700
2010-09-28	22.800	22.870	22.550	22.760	16.421	823,900
2010-09-27	22.900	23.000	22.770	22.790	16.443	713,000
2010-09-24	22.970	22.990	22.800	22.950	16.558	596,100
2010-09-23	22.500	22.930	22.480	22.720	16.392	537,900
2010-09-22	22.820	22.870	22.580	22.580	16.291	650,000
2010-09-21	23.100	23.180	22.780	22.840	16.479	621,400
2010-09-20	22.800	23.200	22.790	23.130	16.688	636,100
2010-09-17	22.580	22.880	22.580	22.740	16.407	968,400
2010-09-16	22.540	22.740	22.440	22.590	16.299	466,700
2010-09-15	22.450	22.720	22.130	22.630	16.328	938,900
2010-09-14	22.400	22.650	22.390	22.420	16.176	902,400
2010-09-13	22.430	22.640	22.390	22.420	16.176	886,900
2010-09-10	22.170	22.520	22.110	22.440	16.082	719,400
2010-09-09	22.470	22.470	21.900	22.090	15.831	1,016,200
2010-09-08	22.270	22.440	22.120	22.170	15.889	1,035,900
2010-09-07	22.200	22.340	22.050	22.180	15.896	737,300
2010-09-03	22.000	22.290	21.930	22.290	15.975	711,800
2010-09-02	21.740	21.970	21.630	21.870	15.674	1,095,300
2010-09-01	21.590	21.740	21.450	21.580	15.466	1,176,000
2010-08-31	21.270	21.400	21.100	21.350	15.301	1,424,700
2010-08-30	21.370	21.610	21.230	21.280	15.251	1,166,300
2010-08-27	20.630	21.410	20.440	21.360	15.308	1,690,000
2010-08-26	20.340	20.780	20.310	20.500	14.692	1,106,600
2010-08-25	20.010	20.360	20.000	20.230	14.498	3,523,600
2010-08-24	19.970	20.220	19.820	20.140	14.434	854,300
2010-08-23	20.200	20.300	20.080	20.090	14.398	567,700
2010-08-20	19.990	20.190	19.900	20.160	14.448	545,000
2010-08-19	20.420	20.420	19.950	20.050	14.369	707,400
2010-08-18	20.510	20.600	20.200	20.530	14.713	568,900
2010-08-17	20.410	20.490	20.060	20.430	14.642	1,296,400
2010-08-16	20.090	20.340	19.850	20.090	14.398	1,376,100
2010-08-13	19.690	20.390	19.690	20.190	14.470	1,279,200
2010-08-12	19.990	20.260	19.640	19.740	14.147	1,435,600
2010-08-11	20.320	20.320	20.000	20.010	14.341	1,117,000
2010-08-10	20.560	20.620	20.310	20.500	14.692	778,400
2010-08-09	20.390	20.700	20.380	20.680	14.821	464,900
2010-08-06	20.140	20.430	20.000	20.370	14.599	809,600
2010-08-05	20.470	20.500	20.200	20.240	14.506	1,220,200

← NewerPage 68 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.