Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	22.130	22.470	22.050	22.340	15.700	470,600
2009-11-12	22.340	22.700	22.100	22.120	15.545	899,800
2009-11-11	22.850	22.870	22.040	22.290	15.665	1,174,000
2009-11-10	22.850	23.070	22.690	22.800	16.023	1,102,400
2009-11-09	22.540	23.030	22.500	23.020	16.178	795,000
2009-11-06	22.020	22.590	21.910	22.550	15.847	927,600
2009-11-05	21.840	22.180	21.700	22.120	15.545	882,900
2009-11-04	21.780	22.060	21.590	21.630	15.201	841,800
2009-11-03	21.010	21.880	20.790	21.780	15.306	1,511,200
2009-11-02	20.860	21.190	20.640	20.830	14.639	1,029,800
2009-10-30	21.010	21.130	20.570	20.810	14.625	1,074,000
2009-10-29	21.150	21.180	20.860	21.100	14.828	905,100
2009-10-28	21.180	21.530	20.960	20.980	14.744	965,100
2009-10-27	21.380	21.670	21.220	21.270	14.948	864,600
2009-10-26	21.360	21.860	21.220	21.390	15.032	1,005,600
2009-10-23	21.440	21.440	20.840	21.350	15.004	910,100
2009-10-22	21.440	21.550	21.110	21.310	14.976	670,900
2009-10-21	21.840	22.380	21.460	21.490	15.103	1,470,800
2009-10-20	21.690	21.860	21.460	21.820	15.334	704,300
2009-10-19	21.590	21.830	21.420	21.640	15.208	821,700
2009-10-16	21.470	21.700	21.360	21.530	15.131	974,600
2009-10-15	21.090	21.530	21.030	21.530	15.131	1,297,200
2009-10-14	20.770	21.240	20.770	21.220	14.913	1,028,400
2009-10-13	20.720	20.720	20.490	20.660	14.519	692,000
2009-10-12	20.600	20.720	20.470	20.720	14.561	575,600
2009-10-09	20.350	20.530	20.290	20.490	14.400	953,000
2009-10-08	20.280	20.460	20.140	20.430	14.358	1,150,100
2009-10-07	20.300	20.420	20.050	20.280	14.252	1,197,900
2009-10-06	20.260	20.320	20.030	20.280	14.252	1,265,600
2009-10-05	19.830	20.180	19.800	20.140	14.154	622,200
2009-10-02	19.900	20.140	19.780	19.830	13.936	921,500
2009-10-01	20.090	20.160	19.930	19.980	14.041	1,420,000
2009-09-30	20.510	20.520	19.880	20.100	14.126	1,717,000
2009-09-29	20.370	20.720	20.280	20.540	14.435	737,500
2009-09-28	20.250	20.380	20.140	20.290	14.259	693,400
2009-09-25	20.470	20.640	20.090	20.220	14.210	828,800
2009-09-24	20.570	20.670	20.250	20.560	14.449	842,400
2009-09-23	20.530	20.900	20.430	20.560	14.449	1,091,500
2009-09-22	20.530	20.650	20.370	20.550	14.442	666,100
2009-09-21	20.130	20.520	19.910	20.490	14.400	1,819,900
2009-09-18	21.150	21.220	20.170	20.230	14.217	2,138,300
2009-09-17	21.120	21.380	21.070	21.110	14.835	1,588,800
2009-09-16	21.250	21.360	20.970	21.170	14.878	2,012,200
2009-09-15	21.340	21.400	21.150	21.270	14.948	1,037,800
2009-09-14	21.420	21.460	21.140	21.390	15.032	1,482,000
2009-09-11	21.570	21.690	21.300	21.550	15.145	1,086,400
2009-09-10	21.720	21.720	21.380	21.510	15.117	1,277,900
2009-09-09	21.430	21.850	21.370	21.810	15.229	1,067,400
2009-09-08	21.500	21.500	21.240	21.500	15.013	1,177,800
2009-09-04	21.240	21.500	21.110	21.470	14.992	901,200
2009-09-03	21.050	21.270	20.900	21.270	14.852	1,140,000
2009-09-02	20.760	21.100	20.610	20.950	14.629	1,334,000
2009-09-01	20.790	21.240	20.670	20.760	14.496	1,590,900
2009-08-31	20.490	20.830	20.220	20.820	14.538	1,214,500
2009-08-28	20.670	20.830	20.490	20.600	14.384	905,600
2009-08-27	20.300	20.600	20.020	20.580	14.370	1,163,200
2009-08-26	20.530	20.690	20.150	20.210	14.112	1,249,200
2009-08-25	20.600	20.720	20.410	20.610	14.391	1,451,200
2009-08-24	20.470	20.590	20.340	20.470	14.293	1,272,500
2009-08-21	20.270	20.540	20.010	20.440	14.272	1,108,400

← NewerPage 72 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.