Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	19.500	19.830	19.250	19.510	13.386	601,500
2008-09-05	18.940	19.280	18.610	19.170	13.153	431,200
2008-09-04	19.590	19.950	19.010	19.120	13.119	644,400
2008-09-03	19.540	19.970	19.210	19.880	13.640	645,000
2008-09-02	20.160	20.220	19.350	19.540	13.407	676,100
2008-08-29	20.590	20.750	19.910	19.970	13.702	387,500
2008-08-28	20.110	20.670	19.830	20.670	14.182	427,200
2008-08-27	19.840	20.240	19.750	20.060	13.764	405,100
2008-08-26	19.090	19.850	19.090	19.850	13.620	575,500
2008-08-25	19.530	19.740	19.140	19.150	13.139	374,100
2008-08-22	19.700	19.810	19.400	19.670	13.496	498,700
2008-08-21	19.300	19.710	19.300	19.670	13.496	687,300
2008-08-20	19.160	19.780	18.850	19.450	13.345	941,200
2008-08-19	19.310	19.450	18.540	19.080	13.091	1,415,000
2008-08-18	19.780	19.940	19.350	19.400	13.311	970,500
2008-08-15	19.900	20.050	19.660	19.760	13.558	721,800
2008-08-14	20.130	20.140	19.820	19.980	13.709	1,024,400
2008-08-13	20.080	20.410	19.820	20.010	13.729	846,800
2008-08-12	20.520	20.760	20.150	20.240	13.887	840,900
2008-08-11	20.160	20.570	19.940	20.540	14.093	865,400
2008-08-08	20.060	20.300	19.730	20.200	13.860	1,156,400
2008-08-07	19.840	20.380	19.750	19.970	13.702	618,800
2008-08-06	20.320	20.440	19.840	19.960	13.695	773,900
2008-08-05	20.480	20.580	20.080	20.380	13.983	688,700
2008-08-04	20.360	20.500	19.910	20.400	13.997	649,200
2008-08-01	20.940	21.000	20.300	20.580	14.120	563,500
2008-07-31	20.650	21.330	20.560	20.700	14.203	593,600
2008-07-30	21.190	21.630	21.080	21.280	14.601	583,600
2008-07-29	20.550	21.280	20.470	21.170	14.525	673,900
2008-07-28	20.720	20.920	20.500	20.560	14.107	454,800
2008-07-25	20.720	21.000	20.540	20.710	14.210	415,100
2008-07-24	21.230	21.320	20.630	20.690	14.196	438,900
2008-07-23	21.450	21.590	20.910	21.180	14.532	620,400
2008-07-22	20.710	21.470	20.630	21.440	14.710	823,700
2008-07-21	21.080	21.490	20.650	20.790	14.265	632,700
2008-07-18	20.860	21.610	20.210	20.970	14.388	1,379,100
2008-07-17	20.240	20.910	20.170	20.830	14.292	764,300
2008-07-16	19.620	20.280	19.430	20.170	13.839	747,000
2008-07-15	19.590	19.910	19.510	19.610	13.455	850,800
2008-07-14	20.300	20.450	19.720	19.730	13.537	572,800
2008-07-11	20.220	20.460	19.880	20.190	13.853	600,000
2008-07-10	20.500	20.880	20.010	20.420	14.011	577,000
2008-07-09	20.750	20.820	20.320	20.560	14.107	674,100
2008-07-08	19.790	20.920	19.530	20.750	14.237	975,400
2008-07-07	20.520	20.800	19.410	19.780	13.572	734,100
2008-07-03	20.460	20.770	20.360	20.490	14.059	201,000
2008-07-02	20.830	20.960	20.390	20.390	13.990	664,500
2008-07-01	20.790	21.450	20.750	20.880	14.326	875,600
2008-06-30	21.570	21.720	20.960	21.050	14.443	626,900
2008-06-27	22.150	22.150	21.220	21.620	14.834	1,027,300
2008-06-26	22.340	22.520	22.040	22.170	15.211	433,200
2008-06-25	22.310	22.980	21.910	22.600	15.506	605,400
2008-06-24	22.400	22.820	22.140	22.270	15.280	592,800
2008-06-23	22.720	22.940	22.450	22.550	15.472	546,600
2008-06-20	22.530	22.880	22.400	22.710	15.582	773,600
2008-06-19	22.390	22.800	21.990	22.680	15.561	500,500
2008-06-18	22.570	22.750	22.200	22.330	15.321	594,300
2008-06-17	22.580	23.000	22.530	22.640	15.534	534,300
2008-06-16	22.300	22.600	21.990	22.550	15.472	682,500
2008-06-13	22.650	22.800	22.320	22.390	15.362	615,800

← NewerPage 77 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.