Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	17.640	17.700	17.240	17.250	11.997	1,163,400
2009-05-26	17.290	17.740	17.050	17.650	12.275	1,189,600
2009-05-22	17.400	17.610	17.270	17.390	12.094	660,100
2009-05-21	17.390	17.640	17.240	17.410	12.108	1,034,200
2009-05-20	17.690	18.030	17.600	17.610	12.247	737,200
2009-05-19	17.850	18.000	17.580	17.620	12.254	932,100
2009-05-18	17.680	18.000	17.250	17.980	12.504	2,108,800
2009-05-15	17.550	17.750	17.300	17.620	12.254	1,168,200
2009-05-14	17.670	17.670	17.390	17.580	12.226	1,964,500
2009-05-13	17.230	17.860	17.230	17.660	12.282	2,029,100
2009-05-12	17.910	17.930	16.850	17.510	12.177	2,279,100
2009-05-11	19.250	19.300	17.600	17.740	12.337	2,790,400
2009-05-08	19.060	19.650	18.910	19.650	13.666	1,292,900
2009-05-07	19.160	19.250	18.780	18.910	13.151	1,475,300
2009-05-06	19.010	19.190	18.510	19.080	13.269	1,566,900
2009-05-05	18.630	18.940	18.490	18.860	13.116	1,029,200
2009-05-04	19.350	19.430	18.360	18.670	12.984	1,816,900
2009-05-01	19.250	19.300	18.690	19.100	13.283	985,600
2009-04-30	19.690	19.890	19.330	19.350	13.457	870,300
2009-04-29	19.470	19.870	19.330	19.580	13.617	1,109,200
2009-04-28	19.110	19.860	19.110	19.390	13.485	1,473,500
2009-04-27	18.730	19.620	18.730	19.330	13.443	1,239,700
2009-04-24	19.010	19.240	18.710	19.090	13.276	1,252,700
2009-04-23	19.390	19.410	18.640	18.950	13.179	1,067,200
2009-04-22	19.120	19.850	19.080	19.360	13.464	1,775,300
2009-04-21	18.930	19.410	18.890	19.360	13.464	1,404,900
2009-04-20	19.330	19.330	18.850	18.890	13.137	1,591,500
2009-04-17	19.640	19.860	19.450	19.610	13.638	2,029,000
2009-04-16	19.420	20.000	19.360	19.670	13.680	1,882,400
2009-04-15	18.990	19.190	18.760	19.170	13.332	1,383,500
2009-04-14	19.470	19.620	19.140	19.150	13.318	1,336,200
2009-04-13	19.700	19.700	19.280	19.500	13.561	1,126,700
2009-04-09	19.750	19.860	19.410	19.820	13.784	1,905,700
2009-04-08	19.250	19.630	18.950	19.440	13.520	1,406,600
2009-04-07	19.030	19.440	18.990	19.200	13.353	1,675,200
2009-04-06	19.170	19.410	18.800	19.350	13.457	1,437,800
2009-04-03	19.240	19.370	18.940	19.370	13.471	1,379,700
2009-04-02	19.010	19.500	18.780	19.220	13.367	2,648,900
2009-04-01	18.360	18.640	18.000	18.500	12.866	2,441,000
2009-03-31	18.390	18.950	18.220	18.610	12.942	2,615,500
2009-03-30	18.450	18.510	17.700	18.290	12.720	1,924,000
2009-03-27	18.910	19.160	18.500	18.580	12.921	1,458,500
2009-03-26	19.400	19.440	18.650	19.070	13.262	2,782,200
2009-03-25	18.630	19.270	18.630	19.270	13.401	2,207,900
2009-03-24	18.770	18.880	18.420	18.680	12.991	2,179,600
2009-03-23	18.200	19.030	18.080	18.960	13.186	2,240,200
2009-03-20	18.230	18.470	17.640	17.780	12.365	1,488,600
2009-03-19	18.420	18.420	17.950	18.090	12.581	1,275,800
2009-03-18	17.890	18.250	17.730	18.240	12.685	1,873,900
2009-03-17	17.530	18.100	17.480	18.000	12.518	2,157,100
2009-03-16	18.000	18.150	17.380	17.490	12.163	2,671,900
2009-03-13	17.660	18.000	17.330	17.900	12.449	2,100,200
2009-03-12	16.850	17.620	16.630	17.590	12.184	2,502,800
2009-03-11	16.540	17.010	16.060	16.870	11.686	2,087,700
2009-03-10	15.960	16.420	15.920	16.420	11.374	1,859,900
2009-03-09	15.940	16.100	15.540	15.820	10.958	1,441,900
2009-03-06	16.130	16.350	15.400	16.030	11.104	2,004,300
2009-03-05	16.200	16.550	15.930	16.040	11.111	2,055,800
2009-03-04	15.840	16.790	15.770	16.390	11.353	2,428,200
2009-03-03	15.400	15.950	15.280	15.820	10.958	2,003,400

← NewerPage 74 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.