Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	194.19	196.52	193.40	195.12	184.83	660,000
2023-12-01	193.35	195.80	191.59	195.40	185.10	550,400
2023-11-30	191.05	193.97	190.10	193.82	183.60	1,351,300
2023-11-29	189.16	191.05	189.00	190.64	180.59	501,400
2023-11-28	187.27	189.79	186.19	188.57	178.63	475,500
2023-11-27	186.57	187.79	185.41	187.62	177.73	350,800
2023-11-24	186.97	187.96	185.30	186.59	176.75	162,700
2023-11-22	185.87	186.85	185.10	186.70	176.86	382,500
2023-11-21	184.10	186.80	183.60	185.25	175.48	416,500
2023-11-20	183.00	184.17	182.57	183.71	174.02	353,400
2023-11-17	182.09	182.75	181.11	182.70	173.07	506,400
2023-11-16	181.05	182.54	180.31	181.21	171.66	381,700
2023-11-15	180.49	182.08	180.16	180.32	170.81	422,000
2023-11-14	180.36	182.07	179.79	181.01	171.47	502,600
2023-11-13	176.75	177.84	176.29	177.80	168.43	333,200
2023-11-10	176.31	177.28	175.21	177.12	167.78	557,600
2023-11-09	178.42	179.20	175.81	176.18	166.89	514,400
2023-11-08	176.80	178.05	175.80	177.94	168.56	644,600
2023-11-07	177.30	177.93	176.07	176.90	167.57	621,200
2023-11-06	177.46	178.28	175.55	177.33	167.98	477,600
2023-11-03	179.63	182.09	177.00	177.12	167.78	565,900
2023-11-02	171.48	179.65	171.45	178.81	169.38	801,700
2023-11-01	170.45	170.79	168.76	170.53	161.54	573,300
2023-10-31	169.67	171.26	169.49	170.64	161.64	487,800
2023-10-30	168.14	170.36	167.84	169.47	160.53	423,900
2023-10-27	169.11	169.11	166.73	167.38	158.55	342,700
2023-10-26	170.19	172.57	169.29	169.33	160.40	380,200
2023-10-25	171.93	172.72	169.79	169.99	161.03	386,800
2023-10-24	173.10	174.56	171.40	172.85	163.74	326,400
2023-10-23	173.42	175.02	172.57	172.66	163.56	370,400
2023-10-20	176.21	176.47	173.03	173.19	164.06	439,200
2023-10-19	177.28	178.50	175.53	175.90	166.63	328,500
2023-10-18	180.59	181.86	177.35	177.64	168.27	356,600
2023-10-17	179.89	182.02	179.74	181.11	171.56	462,100
2023-10-16	178.68	180.68	177.41	179.60	170.13	424,500
2023-10-13	181.57	181.63	176.69	177.68	168.31	715,700
2023-10-12	182.73	182.81	180.00	181.22	171.66	321,300
2023-10-11	181.96	182.51	180.54	182.39	172.77	352,200
2023-10-10	181.69	182.93	180.63	181.47	171.90	526,100
2023-10-09	179.34	181.94	179.34	181.90	172.31	338,900
2023-10-06	178.47	180.35	177.70	179.69	170.22	748,200
2023-10-05	178.71	179.71	177.46	179.32	169.86	371,500
2023-10-04	176.08	179.59	176.05	179.45	169.99	436,300
2023-10-03	176.81	177.72	175.41	175.73	166.46	581,600
2023-10-02	178.86	179.40	176.44	176.99	167.66	714,100
2023-09-29	181.78	182.36	178.69	179.05	169.61	670,000
2023-09-28	180.95	181.62	180.27	181.00	171.46	577,700
2023-09-27	182.39	182.52	179.99	181.22	171.66	593,500
2023-09-26	184.29	184.80	181.88	182.07	172.47	426,100
2023-09-25	184.01	185.38	183.17	185.09	175.33	342,400
2023-09-22	183.34	185.80	182.68	184.25	174.53	414,000
2023-09-21	184.19	185.18	183.32	183.50	173.82	526,700
2023-09-20	186.16	187.67	184.14	184.49	174.76	527,500
2023-09-19	184.79	185.95	183.98	185.76	175.97	342,100
2023-09-18	185.30	185.97	183.92	184.96	175.21	403,300
2023-09-15	187.59	187.62	184.25	185.14	175.38	1,031,600
2023-09-14	188.19	189.01	187.28	188.03	178.12	380,200
2023-09-13	188.92	189.69	187.00	188.14	177.46	404,400
2023-09-12	188.37	189.46	187.62	188.80	178.08	306,600
2023-09-11	187.83	189.06	187.28	189.00	178.27	442,700

← NewerPage 13 of 79 · 4,729 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.