Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	22.400	22.850	22.210	22.400	15.369	465,600
2008-06-11	22.300	22.890	22.210	22.260	15.232	694,000
2008-06-10	22.390	22.530	22.030	22.280	15.246	796,000
2008-06-09	22.270	22.750	22.270	22.630	15.485	559,800
2008-06-06	22.820	22.880	22.230	22.360	15.300	745,500
2008-06-05	22.500	22.950	22.410	22.900	15.670	640,300
2008-06-04	22.400	22.590	22.140	22.350	15.294	706,000
2008-06-03	22.460	22.890	22.350	22.590	15.458	921,300
2008-06-02	22.450	22.600	21.890	22.360	15.300	567,800
2008-05-30	22.410	22.600	21.960	22.540	15.424	1,943,300
2008-05-29	22.540	22.860	22.280	22.420	15.341	907,300
2008-05-28	22.020	22.790	21.850	22.630	15.485	899,900
2008-05-27	22.280	22.620	21.810	21.910	14.992	970,300
2008-05-23	22.560	22.580	22.170	22.270	15.239	534,300
2008-05-22	22.260	22.680	22.200	22.590	15.458	819,900
2008-05-21	22.050	22.330	21.920	22.290	15.252	852,600
2008-05-20	21.940	22.280	21.800	21.980	15.040	731,000
2008-05-19	21.650	22.190	21.520	21.950	15.020	741,000
2008-05-16	21.470	21.840	21.360	21.680	14.835	568,900
2008-05-15	21.300	21.500	21.020	21.310	14.582	705,600
2008-05-14	20.830	21.500	20.830	21.460	14.685	1,083,000
2008-05-13	19.840	21.080	19.740	20.970	14.349	1,222,700
2008-05-12	19.590	19.930	19.360	19.860	13.590	481,300
2008-05-09	19.630	19.900	19.510	19.600	13.412	518,300
2008-05-08	18.680	19.900	18.660	19.820	13.562	1,294,300
2008-05-07	18.480	18.590	18.230	18.570	12.707	853,500
2008-05-06	18.230	18.580	18.190	18.470	12.639	479,400
2008-05-05	19.090	19.220	18.440	18.450	12.625	519,000
2008-05-02	19.000	19.100	18.850	19.000	13.001	267,000
2008-05-01	18.630	19.050	18.540	18.900	12.933	558,200
2008-04-30	18.930	19.000	18.450	18.620	12.741	635,600
2008-04-29	18.490	19.000	18.390	18.960	12.974	482,900
2008-04-28	18.030	18.790	18.030	18.480	12.645	447,300
2008-04-25	17.630	18.120	17.350	18.120	12.399	508,000
2008-04-24	17.740	17.740	17.510	17.620	12.057	535,300
2008-04-23	17.450	17.770	17.320	17.690	12.105	495,500
2008-04-22	17.900	17.970	17.350	17.440	11.934	833,000
2008-04-21	17.770	17.990	17.650	17.970	12.296	599,000
2008-04-18	18.190	18.430	17.780	17.940	12.276	862,400
2008-04-17	17.860	18.000	17.720	17.950	12.283	414,100
2008-04-16	17.690	18.300	17.690	18.000	12.317	802,500
2008-04-15	17.060	17.740	16.970	17.590	12.036	814,800
2008-04-14	16.790	17.090	16.790	17.000	11.633	675,800
2008-04-11	17.040	17.110	16.640	16.760	11.468	875,500
2008-04-10	17.130	17.250	17.100	17.180	11.756	1,087,600
2008-04-09	16.890	17.310	16.660	17.170	11.749	1,143,400
2008-04-08	17.930	18.420	15.250	16.900	11.564	5,260,900
2008-04-07	18.520	18.660	18.290	18.320	12.536	345,600
2008-04-04	18.650	18.810	18.160	18.440	12.618	409,400
2008-04-03	18.520	18.780	18.210	18.620	12.741	345,100
2008-04-02	18.550	18.980	18.200	18.580	12.714	576,600
2008-04-01	17.600	18.500	17.450	18.500	12.659	737,600
2008-03-31	17.630	17.820	17.430	17.600	12.043	781,900
2008-03-28	17.910	18.100	17.480	17.720	12.125	441,300
2008-03-27	18.000	18.190	17.870	17.920	12.262	687,200
2008-03-26	17.950	18.160	17.910	18.040	12.344	501,700
2008-03-25	17.900	18.310	17.650	18.050	12.351	689,400
2008-03-24	18.220	18.250	17.760	17.930	12.269	943,300
2008-03-20	17.440	18.220	17.350	18.220	12.467	934,100
2008-03-19	17.460	17.990	17.310	17.450	11.941	838,500

← NewerPage 78 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.