Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	15.650	15.900	15.130	15.170	10.508	1,998,200
2009-02-27	15.500	16.590	15.430	15.980	11.069	2,264,900
2009-02-26	16.130	16.480	15.640	15.750	10.910	1,900,200
2009-02-25	15.880	16.080	15.540	15.760	10.917	2,307,700
2009-02-24	15.780	15.960	15.250	15.900	11.014	1,992,400
2009-02-23	16.260	16.670	15.570	15.680	10.861	1,790,300
2009-02-20	15.840	16.360	15.750	15.950	11.048	1,621,900
2009-02-19	16.470	16.910	16.220	16.290	11.284	1,659,300
2009-02-18	16.570	16.630	16.150	16.270	11.270	1,325,500
2009-02-17	16.520	16.850	16.020	16.540	11.457	1,727,700
2009-02-13	16.500	17.270	16.240	16.890	11.699	1,861,200
2009-02-12	15.810	16.560	15.600	16.510	11.436	1,642,800
2009-02-11	16.000	16.240	15.770	16.110	11.159	935,400
2009-02-10	15.850	16.740	15.730	15.890	11.007	2,157,600
2009-02-09	15.800	16.200	15.410	16.050	11.118	1,494,800
2009-02-06	15.180	15.850	15.120	15.760	10.917	1,850,600
2009-02-05	14.640	15.360	14.580	15.110	10.466	1,671,000
2009-02-04	14.900	15.370	14.420	14.700	10.182	2,028,900
2009-02-03	14.150	15.080	14.080	14.850	10.286	2,572,200
2009-02-02	13.270	13.850	13.000	13.790	9.552	1,579,500
2009-01-30	13.740	13.970	13.360	13.490	9.344	1,189,700
2009-01-29	13.980	13.980	13.480	13.720	9.504	777,700
2009-01-28	13.680	14.120	13.590	14.060	9.739	1,168,600
2009-01-27	13.350	13.650	13.050	13.490	9.344	1,001,800
2009-01-26	13.190	13.470	13.130	13.330	9.233	1,115,500
2009-01-23	12.930	13.360	12.850	13.140	9.102	1,351,400
2009-01-22	12.970	13.470	12.570	13.190	9.137	1,193,200
2009-01-21	12.990	13.260	12.740	13.240	9.171	1,338,200
2009-01-20	13.450	13.720	12.810	12.840	8.894	1,123,600
2009-01-16	13.550	13.670	13.280	13.610	9.427	1,044,900
2009-01-15	13.240	13.480	12.660	13.310	9.220	1,049,100
2009-01-14	13.540	13.770	13.040	13.240	9.171	906,000
2009-01-13	13.270	13.810	13.070	13.710	9.497	982,500
2009-01-12	13.340	13.620	13.130	13.250	9.178	794,000
2009-01-09	13.730	13.770	13.080	13.580	9.407	862,500
2009-01-08	13.760	13.910	13.520	13.770	9.538	722,500
2009-01-07	14.110	14.110	13.600	13.710	9.497	1,097,000
2009-01-06	14.090	14.480	13.740	14.260	9.878	1,147,400
2009-01-05	14.210	14.210	13.370	13.950	9.663	1,283,400
2009-01-02	12.590	14.390	12.550	14.210	9.843	1,479,600
2008-12-31	12.560	12.930	12.390	12.540	8.686	818,000
2008-12-30	12.550	12.650	12.350	12.580	8.714	489,500
2008-12-29	12.680	12.680	12.230	12.530	8.679	433,200
2008-12-26	12.340	12.630	12.200	12.630	8.749	348,900
2008-12-24	12.020	12.390	11.720	12.350	8.555	252,600
2008-12-23	12.340	12.560	11.940	11.980	8.298	465,800
2008-12-22	12.960	13.070	11.780	12.230	8.472	1,282,900
2008-12-19	12.520	13.080	12.420	13.020	9.019	1,326,200
2008-12-18	12.680	12.920	12.130	12.470	8.638	1,040,000
2008-12-17	12.450	12.940	12.370	12.700	8.797	743,300
2008-12-16	12.050	12.660	11.600	12.640	8.756	1,215,900
2008-12-15	12.050	12.240	11.730	11.910	8.250	928,300
2008-12-12	11.780	12.220	11.660	12.080	8.368	709,100
2008-12-11	12.140	12.390	11.950	12.050	8.347	1,093,000
2008-12-10	12.580	12.700	11.530	12.200	8.402	2,191,500
2008-12-09	12.220	13.120	12.170	12.560	8.650	1,508,900
2008-12-08	12.550	13.040	12.230	12.410	8.547	1,752,700
2008-12-05	10.920	12.270	10.850	12.250	8.437	1,619,100
2008-12-04	11.240	11.650	10.710	11.010	7.583	1,224,600
2008-12-03	11.040	11.500	10.950	11.420	7.865	1,505,800

← NewerPage 75 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.