Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	23.730	23.810	22.010	22.250	15.832	2,980,200
2010-05-07	23.260	23.290	22.600	22.670	16.131	1,955,000
2010-05-06	23.380	23.820	22.560	23.230	16.530	2,247,400
2010-05-05	23.570	23.800	23.310	23.400	16.651	1,409,900
2010-05-04	23.780	23.880	23.520	23.700	16.864	979,200
2010-05-03	23.830	24.020	23.770	24.000	17.078	979,700
2010-04-30	23.920	24.000	23.760	23.810	16.943	1,527,800
2010-04-29	23.710	23.950	23.660	23.860	16.978	1,126,900
2010-04-28	23.400	23.560	23.250	23.540	16.750	1,328,600
2010-04-27	23.360	23.690	22.990	23.180	16.494	1,587,000
2010-04-26	23.240	23.620	23.180	23.490	16.715	955,300
2010-04-23	23.330	23.500	23.100	23.310	16.587	630,200
2010-04-22	22.620	23.400	22.540	23.370	16.629	1,134,000
2010-04-21	22.740	22.980	22.720	22.790	16.217	774,000
2010-04-20	22.600	22.840	22.550	22.780	16.210	498,900
2010-04-19	22.530	22.690	22.320	22.540	16.039	1,102,000
2010-04-16	22.560	22.950	22.560	22.570	16.060	1,076,500
2010-04-15	22.570	22.710	22.440	22.660	16.124	1,110,500
2010-04-14	21.920	22.660	21.920	22.640	16.110	1,643,900
2010-04-13	21.880	21.980	21.700	21.870	15.562	675,600
2010-04-12	21.850	22.000	21.620	21.950	15.619	1,010,600
2010-04-09	21.330	21.860	21.260	21.850	15.548	960,500
2010-04-08	21.200	21.350	21.100	21.320	15.171	939,400
2010-04-07	21.300	21.400	21.180	21.310	15.164	1,141,200
2010-04-06	21.160	21.370	21.070	21.270	15.135	1,235,800
2010-04-05	21.330	21.410	21.170	21.280	15.142	947,500
2010-04-01	21.400	21.480	21.260	21.320	15.171	804,900
2010-03-31	21.550	21.610	21.340	21.380	15.213	1,009,400
2010-03-30	21.620	21.820	21.510	21.620	15.384	697,000
2010-03-29	21.470	22.070	21.450	21.720	15.455	928,100
2010-03-26	21.550	21.680	21.320	21.370	15.206	546,600
2010-03-25	21.700	21.890	21.530	21.540	15.327	638,000
2010-03-24	21.650	21.770	21.520	21.610	15.377	595,300
2010-03-23	22.160	22.250	21.670	21.740	15.470	1,628,500
2010-03-22	21.910	22.160	21.870	22.130	15.747	593,000
2010-03-19	21.950	22.560	21.950	21.950	15.619	1,183,600
2010-03-18	22.270	22.400	22.140	22.190	15.790	827,900
2010-03-17	22.110	22.330	22.050	22.290	15.861	671,400
2010-03-16	22.070	22.190	22.000	22.080	15.711	587,200
2010-03-15	22.110	22.170	21.870	22.070	15.704	781,100
2010-03-12	22.220	22.230	21.980	22.200	15.697	872,700
2010-03-11	22.040	22.180	21.860	22.150	15.662	656,400
2010-03-10	21.970	22.370	21.950	22.280	15.754	1,042,200
2010-03-09	21.360	22.180	21.360	22.030	15.577	1,152,400
2010-03-08	21.680	21.700	21.390	21.440	15.160	1,255,100
2010-03-05	21.400	21.750	21.280	21.700	15.344	2,089,800
2010-03-04	21.270	21.390	21.220	21.360	15.103	945,700
2010-03-03	21.380	21.440	21.110	21.280	15.047	1,063,100
2010-03-02	21.410	21.530	21.320	21.420	15.146	729,600
2010-03-01	21.110	21.450	21.070	21.410	15.139	865,100
2010-02-26	20.940	21.080	20.770	21.040	14.877	899,200
2010-02-25	20.930	21.070	20.770	21.010	14.856	1,429,600
2010-02-24	21.420	21.420	21.030	21.080	14.905	975,100
2010-02-23	21.510	21.620	21.300	21.410	15.139	712,800
2010-02-22	21.750	21.750	21.530	21.600	15.273	992,600
2010-02-19	21.700	21.770	21.550	21.650	15.308	890,300
2010-02-18	21.770	21.810	21.620	21.780	15.400	932,700
2010-02-17	21.610	21.840	21.500	21.830	15.436	677,800
2010-02-16	21.410	21.660	21.300	21.640	15.301	512,200
2010-02-12	20.820	21.420	20.730	21.420	15.146	1,051,700

← NewerPage 70 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.