Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	10.260	11.290	10.120	11.100	7.645	1,448,000
2008-12-01	11.090	11.120	10.070	10.070	6.935	1,098,500
2008-11-28	11.180	11.400	11.030	11.400	7.851	291,300
2008-11-26	10.670	11.230	10.590	11.180	7.700	846,400
2008-11-25	10.330	10.930	10.000	10.930	7.528	973,400
2008-11-24	10.260	10.500	10.000	10.210	7.032	1,229,500
2008-11-21	10.090	10.190	9.210	10.130	6.977	1,224,600
2008-11-20	10.610	10.610	9.720	9.720	6.694	992,000
2008-11-19	11.000	11.180	10.670	10.720	7.383	1,401,900
2008-11-18	11.110	11.380	10.640	10.920	7.521	1,345,600
2008-11-17	11.040	11.430	10.940	11.050	7.610	1,015,300
2008-11-14	12.000	12.280	11.010	11.100	7.645	1,614,500
2008-11-13	11.640	12.180	10.730	12.170	8.382	1,047,300
2008-11-12	12.240	12.250	11.550	11.610	7.996	841,600
2008-11-11	12.900	12.950	12.150	12.370	8.519	788,800
2008-11-10	13.030	13.360	12.810	12.970	8.933	663,200
2008-11-07	12.760	13.200	12.470	12.820	8.829	987,000
2008-11-06	12.020	13.960	12.000	12.790	8.809	1,487,600
2008-11-05	12.300	12.670	11.960	11.990	8.258	989,000
2008-11-04	12.570	12.730	12.310	12.600	8.678	1,199,900
2008-11-03	12.100	12.920	11.860	12.350	8.506	1,059,200
2008-10-31	11.820	12.340	11.570	12.100	8.333	887,000
2008-10-30	11.570	12.000	11.390	11.900	8.196	666,800
2008-10-29	11.000	11.730	10.900	11.300	7.782	1,085,700
2008-10-28	10.200	11.010	9.950	11.010	7.583	824,900
2008-10-27	10.240	10.460	9.990	9.990	6.880	443,200
2008-10-24	10.270	10.820	10.070	10.380	7.149	964,600
2008-10-23	11.400	11.530	10.320	10.950	7.541	1,910,800
2008-10-22	11.560	11.770	10.820	11.410	7.858	1,060,700
2008-10-21	12.020	12.090	11.580	11.670	8.037	715,300
2008-10-20	11.900	12.230	11.500	12.220	8.416	663,700
2008-10-17	11.560	12.220	11.210	11.770	8.106	792,400
2008-10-16	11.670	12.090	10.720	11.720	8.072	1,187,700
2008-10-15	12.340	12.340	11.610	11.650	8.023	1,242,400
2008-10-14	13.260	14.080	12.370	12.490	8.602	1,618,400
2008-10-13	11.990	13.590	11.990	12.840	8.843	905,300
2008-10-10	11.390	11.800	10.320	11.360	7.824	2,040,000
2008-10-09	12.800	12.880	11.730	11.850	8.161	1,468,700
2008-10-08	12.660	13.080	12.230	12.660	8.719	2,134,400
2008-10-07	13.660	13.760	12.960	12.960	8.926	1,530,700
2008-10-06	13.920	14.110	12.900	13.500	9.298	1,406,100
2008-10-03	14.750	15.110	14.090	14.200	9.780	1,343,200
2008-10-02	14.690	14.740	13.750	14.600	10.055	1,361,800
2008-10-01	15.160	15.280	14.750	14.830	10.214	1,005,100
2008-09-30	15.300	15.470	14.890	15.390	10.599	774,800
2008-09-29	16.150	16.250	14.810	15.100	10.400	1,430,500
2008-09-26	16.160	16.500	15.870	16.380	11.281	1,273,800
2008-09-25	16.690	16.690	16.170	16.450	11.329	1,116,900
2008-09-24	16.510	16.780	16.350	16.640	11.460	839,700
2008-09-23	16.890	17.080	16.310	16.470	11.343	1,178,900
2008-09-22	17.160	17.320	16.750	16.860	11.612	1,051,400
2008-09-19	15.410	17.410	14.530	17.410	11.990	2,185,700
2008-09-18	15.880	16.390	14.890	16.050	11.054	1,435,300
2008-09-17	16.650	16.800	15.690	15.790	10.875	1,497,800
2008-09-16	16.850	17.100	16.250	16.860	11.612	1,001,700
2008-09-15	17.190	17.630	16.840	17.050	11.742	1,046,400
2008-09-12	17.750	18.220	17.650	18.020	12.411	793,800
2008-09-11	18.290	18.290	17.510	17.800	12.259	1,288,600
2008-09-10	18.770	18.960	18.300	18.490	12.734	371,900
2008-09-09	19.340	19.550	18.600	18.650	12.796	501,800

← NewerPage 76 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.