Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	20.620	20.670	20.380	20.540	14.721	1,182,300
2010-08-03	20.500	20.730	20.470	20.620	14.778	821,100
2010-08-02	20.470	20.620	20.400	20.570	14.742	1,158,500
2010-07-30	20.410	20.530	20.280	20.300	14.549	1,069,400
2010-07-29	20.960	20.990	20.360	20.530	14.713	994,600
2010-07-28	20.940	21.000	20.800	20.840	14.936	853,600
2010-07-27	21.100	21.130	20.910	21.010	15.057	808,400
2010-07-26	20.960	21.060	20.670	21.060	15.093	811,300
2010-07-23	20.570	20.830	20.510	20.820	14.921	733,900
2010-07-22	20.450	20.740	20.450	20.660	14.807	931,100
2010-07-21	20.500	20.570	20.210	20.230	14.498	740,200
2010-07-20	20.090	20.480	19.980	20.450	14.656	712,000
2010-07-19	20.220	20.340	20.090	20.150	14.441	1,018,000
2010-07-16	20.420	20.540	20.090	20.130	14.427	891,700
2010-07-15	20.570	20.670	20.310	20.550	14.728	827,600
2010-07-14	20.530	20.660	20.400	20.570	14.742	801,600
2010-07-13	20.470	20.660	20.210	20.520	14.706	2,385,700
2010-07-12	20.320	20.580	20.220	20.320	14.563	717,400
2010-07-09	20.340	20.380	20.160	20.340	14.577	928,300
2010-07-08	19.980	20.350	19.940	20.310	14.556	1,416,400
2010-07-07	19.030	19.880	19.030	19.880	14.248	1,249,200
2010-07-06	19.460	19.460	18.850	18.960	13.588	1,370,900
2010-07-02	19.210	19.450	19.160	19.230	13.782	1,079,000
2010-07-01	19.230	19.250	18.750	19.090	13.681	1,174,100
2010-06-30	18.970	19.400	18.970	19.050	13.653	1,433,300
2010-06-29	19.300	19.330	18.890	19.020	13.631	1,566,500
2010-06-28	19.520	19.610	19.230	19.440	13.932	1,655,600
2010-06-25	19.390	19.390	19.030	19.170	13.739	2,230,700
2010-06-24	19.350	19.560	19.280	19.300	13.832	1,174,400
2010-06-23	19.520	19.620	19.350	19.480	13.961	1,084,100
2010-06-22	19.720	20.030	19.570	19.580	14.033	976,100
2010-06-21	20.010	20.130	19.730	19.780	14.176	1,141,100
2010-06-18	19.810	19.990	19.700	19.840	14.219	1,234,600
2010-06-17	19.560	19.850	19.510	19.730	14.140	1,217,500
2010-06-16	19.360	19.700	19.360	19.510	13.982	1,614,300
2010-06-15	19.330	19.510	19.330	19.490	13.968	1,789,800
2010-06-14	19.600	19.640	19.290	19.310	13.839	1,393,600
2010-06-11	19.320	19.720	19.060	19.550	14.011	1,370,200
2010-06-10	19.240	19.730	19.180	19.650	13.982	1,315,700
2010-06-09	19.460	19.600	18.980	18.990	13.513	2,001,200
2010-06-08	18.760	19.460	18.670	19.430	13.826	2,900,200
2010-06-07	18.650	19.120	18.560	18.630	13.257	2,754,800
2010-06-04	18.700	18.970	18.600	18.660	13.278	2,288,300
2010-06-03	18.900	19.090	18.750	18.960	13.491	1,062,300
2010-06-02	18.910	18.970	18.510	18.810	13.385	1,292,100
2010-06-01	19.080	19.320	18.790	18.800	13.378	1,333,200
2010-05-28	19.150	19.420	18.800	19.120	13.605	1,626,000
2010-05-27	19.100	19.280	18.880	19.280	13.719	1,496,400
2010-05-26	19.010	19.320	18.750	18.820	13.392	1,967,700
2010-05-25	19.200	19.250	18.510	18.910	13.456	3,931,700
2010-05-24	20.410	20.610	19.500	19.500	13.876	2,734,400
2010-05-21	19.760	20.520	19.660	20.500	14.587	2,552,600
2010-05-20	20.430	20.530	19.910	19.920	14.175	1,898,600
2010-05-19	20.930	20.930	20.440	20.720	14.744	2,603,800
2010-05-18	21.500	21.620	20.890	21.060	14.986	2,582,300
2010-05-17	21.610	21.830	21.210	21.320	15.171	1,692,900
2010-05-14	21.870	21.960	21.540	21.600	15.370	1,564,900
2010-05-13	21.960	22.490	21.950	21.990	15.647	1,193,200
2010-05-12	22.100	22.260	21.860	21.940	15.612	1,493,500
2010-05-11	22.030	22.210	21.900	22.010	15.662	1,342,300

← NewerPage 69 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.