Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	20.170	20.210	20.060	20.210	14.112	881,100
2009-08-19	20.110	20.390	19.900	20.230	14.126	930,900
2009-08-18	20.150	20.500	20.150	20.290	14.168	1,162,900
2009-08-17	20.140	20.550	20.040	20.070	14.014	1,386,500
2009-08-14	19.750	20.340	19.750	20.300	14.175	1,107,500
2009-08-13	19.780	19.930	19.640	19.830	13.846	754,800
2009-08-12	19.260	19.930	19.260	19.640	13.714	1,375,700
2009-08-11	18.360	19.450	18.360	19.160	13.379	1,363,200
2009-08-10	17.750	18.310	17.600	18.280	12.764	941,800
2009-08-07	17.220	18.230	17.210	17.840	12.457	1,518,400
2009-08-06	17.530	17.570	17.070	17.140	11.968	881,400
2009-08-05	17.470	17.530	17.200	17.430	12.171	492,700
2009-08-04	17.380	17.500	17.240	17.500	12.220	690,700
2009-08-03	17.490	17.490	17.160	17.400	12.150	875,600
2009-07-31	17.440	17.570	17.240	17.270	12.059	656,600
2009-07-30	17.610	17.670	17.390	17.440	12.178	537,200
2009-07-29	17.550	17.700	17.390	17.450	12.185	422,400
2009-07-28	17.440	17.720	17.290	17.700	12.359	659,000
2009-07-27	17.200	17.590	17.060	17.580	12.275	872,000
2009-07-24	16.960	17.250	16.950	17.250	12.045	501,100
2009-07-23	16.770	17.340	16.710	17.150	11.975	1,028,000
2009-07-22	16.730	17.010	16.660	16.720	11.675	648,800
2009-07-21	16.540	16.780	16.400	16.780	11.717	503,200
2009-07-20	16.550	16.620	16.320	16.540	11.549	478,300
2009-07-17	16.460	16.610	16.230	16.510	11.528	535,800
2009-07-16	16.060	16.460	16.040	16.460	11.493	826,300
2009-07-15	16.140	16.210	15.980	16.130	11.263	1,034,800
2009-07-14	16.020	16.080	15.790	15.960	11.144	556,100
2009-07-13	15.550	16.010	15.190	16.010	11.179	1,116,800
2009-07-10	15.640	15.690	15.440	15.470	10.802	908,900
2009-07-09	15.950	16.020	15.600	15.660	10.935	643,500
2009-07-08	15.830	16.000	15.630	15.820	11.046	813,400
2009-07-07	16.240	16.320	15.800	15.810	11.039	732,900
2009-07-06	16.270	16.400	15.920	16.330	11.403	885,500
2009-07-02	16.600	16.690	16.300	16.300	11.382	737,100
2009-07-01	16.640	17.080	16.620	16.780	11.717	869,700
2009-06-30	16.560	16.580	16.300	16.580	11.577	1,176,500
2009-06-29	16.540	16.610	16.200	16.580	11.577	1,203,300
2009-06-26	16.320	16.690	16.070	16.480	11.507	1,984,700
2009-06-25	16.080	16.420	15.960	16.240	11.340	834,400
2009-06-24	16.050	16.230	15.750	16.210	11.319	1,634,000
2009-06-23	16.170	16.170	15.890	16.000	11.172	900,800
2009-06-22	16.540	16.570	16.140	16.150	11.277	904,500
2009-06-19	16.790	17.020	16.540	16.680	11.647	970,300
2009-06-18	16.530	16.690	16.180	16.590	11.584	1,355,900
2009-06-17	16.440	16.810	16.400	16.600	11.591	1,000,500
2009-06-16	16.730	16.820	16.380	16.440	11.479	848,700
2009-06-15	17.130	17.130	16.370	16.730	11.682	1,095,100
2009-06-12	17.160	17.220	16.930	17.180	11.996	604,500
2009-06-11	17.350	17.480	17.120	17.270	12.059	998,800
2009-06-10	17.500	17.500	17.130	17.400	12.101	832,900
2009-06-09	17.810	17.810	17.100	17.370	12.080	1,435,400
2009-06-08	17.520	17.900	17.310	17.720	12.323	862,800
2009-06-05	17.800	17.920	17.550	17.690	12.303	917,600
2009-06-04	17.700	17.850	17.460	17.720	12.323	1,140,000
2009-06-03	17.550	17.970	17.450	17.640	12.268	1,419,100
2009-06-02	17.460	17.850	17.360	17.640	12.268	1,362,500
2009-06-01	16.730	17.530	16.690	17.440	12.129	1,362,300
2009-05-29	17.000	17.070	16.430	16.560	11.517	1,928,900
2009-05-28	17.480	17.630	16.700	16.870	11.732	1,837,200

← NewerPage 73 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.