Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	17.150	17.640	16.680	17.550	12.009	1,311,500
2008-03-17	17.600	17.980	16.580	17.080	11.687	880,400
2008-03-14	18.620	18.620	17.700	17.950	12.283	853,800
2008-03-13	18.480	18.930	18.320	18.500	12.659	601,700
2008-03-12	18.720	19.210	18.470	18.750	12.789	401,000
2008-03-11	18.850	18.920	18.410	18.650	12.721	619,300
2008-03-10	19.020	19.020	18.090	18.450	12.584	641,600
2008-03-07	18.480	19.260	18.400	19.030	12.980	518,200
2008-03-06	19.660	19.760	18.590	18.620	12.700	697,100
2008-03-05	19.560	19.990	19.380	19.690	13.430	490,100
2008-03-04	19.610	19.790	19.200	19.540	13.328	993,500
2008-03-03	19.080	19.960	19.010	19.860	13.546	924,300
2008-02-29	19.750	19.830	19.070	19.150	13.062	825,700
2008-02-28	19.660	20.140	19.500	19.930	13.594	585,200
2008-02-27	20.300	20.450	19.730	19.790	13.498	786,300
2008-02-26	18.870	20.570	18.870	20.500	13.983	1,850,500
2008-02-25	19.520	19.520	18.640	18.970	12.939	982,700
2008-02-22	19.100	19.600	18.750	19.600	13.369	892,900
2008-02-21	19.540	19.620	19.000	19.020	12.973	813,600
2008-02-20	19.100	19.730	19.100	19.460	13.273	1,359,600
2008-02-19	20.170	20.200	19.250	19.290	13.157	1,304,700
2008-02-15	20.070	20.200	19.880	20.050	13.676	619,300
2008-02-14	21.190	21.190	19.870	20.180	13.764	1,565,200
2008-02-13	21.340	21.460	21.060	21.200	14.460	936,600
2008-02-12	21.620	21.620	21.160	21.220	14.474	567,000
2008-02-11	21.660	22.130	21.480	21.550	14.699	504,400
2008-02-08	21.500	22.040	21.400	21.630	14.753	673,500
2008-02-07	22.830	22.830	21.020	21.510	14.672	1,419,200
2008-02-06	22.050	23.000	21.590	23.000	15.688	1,304,200
2008-02-05	21.720	22.080	21.610	21.960	14.979	766,500
2008-02-04	22.330	22.400	21.830	21.870	14.917	648,800
2008-02-01	22.210	22.550	21.810	22.520	15.361	708,400
2008-01-31	20.900	21.990	20.610	21.660	14.774	947,500
2008-01-30	21.590	21.810	21.130	21.130	14.412	872,500
2008-01-29	22.120	22.200	21.270	21.800	14.869	1,458,100
2008-01-28	22.310	22.330	21.700	21.970	14.985	1,002,400
2008-01-25	22.660	22.880	22.380	22.430	15.299	639,800
2008-01-24	21.550	22.640	21.460	22.390	15.272	1,084,900
2008-01-23	21.290	21.750	20.690	21.580	14.719	1,065,900
2008-01-22	21.560	22.090	20.590	21.780	14.856	1,480,800
2008-01-18	22.300	22.520	21.900	22.350	15.245	1,284,000
2008-01-17	22.800	23.060	22.260	22.260	15.183	752,800
2008-01-16	22.690	23.150	22.520	22.660	15.456	876,700
2008-01-15	23.020	23.070	22.400	22.870	15.599	819,300
2008-01-14	23.630	23.630	23.090	23.310	15.899	604,600
2008-01-11	23.190	24.000	23.070	23.520	16.043	837,700
2008-01-10	22.870	23.620	22.820	23.340	15.920	891,500
2008-01-09	23.350	23.360	22.740	23.050	15.722	1,611,300
2008-01-08	22.860	23.490	22.590	23.100	15.756	1,343,700
2008-01-07	22.880	23.400	22.130	22.820	15.565	843,900
2008-01-04	22.390	22.960	22.290	22.740	15.511	654,200
2008-01-03	22.380	22.710	22.050	22.640	15.442	485,300
2008-01-02	22.310	22.680	21.960	22.250	15.176	894,500

← NewerPage 79 of 79 · 4,733 trading days

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.