Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	21.060	21.170	20.880	20.930	14.799	732,800
2010-02-10	21.050	21.190	20.990	21.040	14.877	954,600
2010-02-09	21.550	21.650	20.980	21.050	14.884	1,510,300
2010-02-08	21.480	21.640	21.300	21.390	15.125	1,620,900
2010-02-05	21.960	21.980	21.230	21.500	15.202	1,738,200
2010-02-04	22.540	23.270	21.990	22.040	15.584	2,524,400
2010-02-03	21.970	22.260	21.810	21.970	15.535	840,000
2010-02-02	21.840	22.070	21.730	21.990	15.549	568,100
2010-02-01	21.780	21.970	21.610	21.860	15.457	523,600
2010-01-29	22.020	22.140	21.690	21.720	15.358	672,100
2010-01-28	22.040	22.100	21.610	22.000	15.556	502,800
2010-01-27	21.930	22.080	21.720	22.080	15.612	540,000
2010-01-26	21.990	22.120	21.890	21.930	15.506	395,000
2010-01-25	22.190	22.190	21.980	22.070	15.605	336,500
2010-01-22	22.230	22.540	22.140	22.140	15.655	489,800
2010-01-21	22.530	22.660	22.150	22.230	15.718	529,000
2010-01-20	22.530	22.660	22.150	22.570	15.959	629,800
2010-01-19	22.480	22.760	22.350	22.700	16.051	702,400
2010-01-15	23.000	23.000	22.370	22.400	15.839	575,900
2010-01-14	22.660	23.080	22.590	22.970	16.242	531,300
2010-01-13	22.560	22.830	22.500	22.780	16.107	306,500
2010-01-12	22.730	22.730	22.400	22.560	15.952	480,100
2010-01-11	22.800	22.950	22.530	22.780	16.107	561,200
2010-01-08	22.400	22.800	22.400	22.710	16.058	356,800
2010-01-07	22.500	22.610	22.250	22.540	15.938	417,400
2010-01-06	22.490	22.640	22.330	22.450	15.874	370,100
2010-01-05	22.730	22.770	22.450	22.600	15.980	498,300
2010-01-04	22.720	22.890	22.590	22.690	16.044	617,900
2009-12-31	22.750	22.900	22.550	22.560	15.952	360,600
2009-12-30	22.760	22.900	22.670	22.740	16.079	220,800
2009-12-29	23.020	23.050	22.760	22.760	16.093	390,200
2009-12-28	23.030	23.120	22.860	22.940	16.221	312,000
2009-12-24	22.820	23.000	22.810	22.970	16.242	103,400
2009-12-23	22.830	22.960	22.660	22.840	16.150	437,400
2009-12-22	22.510	22.730	22.450	22.730	16.072	729,000
2009-12-21	22.670	22.910	22.380	22.460	15.881	508,700
2009-12-18	22.130	22.540	22.070	22.530	15.931	1,275,100
2009-12-17	22.320	22.430	22.000	22.060	15.598	761,900
2009-12-16	22.600	22.690	22.380	22.430	15.860	647,800
2009-12-15	22.550	22.660	22.470	22.600	15.980	689,800
2009-12-14	22.840	22.930	22.270	22.710	16.058	1,114,900
2009-12-11	22.850	23.020	22.620	22.690	16.044	497,700
2009-12-10	22.890	23.050	22.780	22.950	16.129	330,300
2009-12-09	22.630	22.830	22.460	22.770	16.002	554,000
2009-12-08	22.960	22.970	22.570	22.720	15.967	753,500
2009-12-07	22.960	23.100	22.750	22.930	16.115	481,300
2009-12-04	22.780	22.990	22.650	22.960	16.136	634,400
2009-12-03	22.770	22.920	22.510	22.520	15.826	665,800
2009-12-02	22.210	22.790	22.160	22.670	15.932	794,100
2009-12-01	22.040	22.290	21.940	22.160	15.573	746,800
2009-11-30	21.890	22.010	21.440	21.980	15.447	797,700
2009-11-27	22.170	22.270	21.910	21.960	15.433	245,400
2009-11-25	22.660	22.740	22.570	22.640	15.911	259,000
2009-11-24	22.830	22.900	22.520	22.690	15.946	557,200
2009-11-23	22.410	22.870	22.410	22.760	15.995	527,800
2009-11-20	22.190	22.370	22.050	22.260	15.644	692,500
2009-11-19	22.420	23.220	22.070	22.190	15.594	1,012,200
2009-11-18	22.770	22.800	22.450	22.490	15.805	852,500
2009-11-17	22.870	23.110	22.630	22.880	16.079	940,600
2009-11-16	22.510	23.090	22.280	22.930	16.115	877,400

← NewerPage 71 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.