Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	187.59	189.08	186.84	187.73	177.08	355,300
2023-09-07	185.68	187.39	185.44	187.13	176.51	295,200
2023-09-06	187.60	188.11	184.77	185.29	174.77	493,100
2023-09-05	187.86	188.78	186.60	187.69	177.04	447,900
2023-09-01	186.95	187.84	186.51	187.74	177.08	293,700
2023-08-31	186.97	187.55	185.61	186.21	175.64	637,400
2023-08-30	186.64	187.50	185.73	186.83	176.23	426,800
2023-08-29	186.52	186.61	185.50	186.24	175.67	396,000
2023-08-28	184.30	186.54	184.05	186.05	175.49	444,000
2023-08-25	183.37	184.88	181.91	183.69	173.26	540,500
2023-08-24	182.99	183.76	180.54	182.51	172.15	1,019,300
2023-08-23	178.25	182.66	177.85	182.50	172.14	929,500
2023-08-22	178.07	179.74	177.61	177.80	167.71	574,700
2023-08-21	178.41	180.16	177.29	177.93	167.83	1,062,000
2023-08-18	178.31	180.15	178.01	179.00	168.84	791,300
2023-08-17	181.65	182.19	178.56	178.58	168.44	711,400
2023-08-16	180.85	182.47	180.29	181.35	171.06	569,700
2023-08-15	181.70	182.22	180.51	180.85	170.59	661,500
2023-08-14	181.46	184.10	181.46	182.82	172.44	451,700
2023-08-11	178.93	182.33	178.93	181.90	171.58	514,900
2023-08-10	178.81	181.84	178.45	179.36	169.18	735,400
2023-08-09	177.18	180.43	177.18	178.58	168.44	624,700
2023-08-08	171.39	177.00	170.10	176.86	166.82	1,026,700
2023-08-07	166.01	167.11	165.25	166.15	156.72	471,900
2023-08-04	166.18	167.54	165.50	165.72	156.31	424,400
2023-08-03	166.39	166.83	164.99	165.90	156.48	392,300
2023-08-02	166.64	167.76	165.74	166.69	157.23	459,700
2023-08-01	167.55	168.71	166.78	168.22	158.67	294,900
2023-07-31	167.83	168.72	167.37	167.92	158.39	381,300
2023-07-28	171.17	171.78	167.53	167.82	158.30	327,100
2023-07-27	172.85	172.85	169.57	169.81	160.17	301,200
2023-07-26	170.15	172.75	169.70	171.98	162.22	349,200
2023-07-25	169.34	171.25	169.11	171.07	161.36	246,800
2023-07-24	170.01	170.62	169.27	169.86	160.22	219,000
2023-07-21	170.00	170.30	168.94	169.83	160.19	323,300
2023-07-20	168.98	169.51	167.61	169.19	159.59	338,900
2023-07-19	167.94	170.51	167.50	169.67	160.04	489,900
2023-07-18	166.51	167.45	165.15	167.33	157.83	731,600
2023-07-17	167.55	168.43	166.66	166.73	157.27	427,700
2023-07-14	167.80	168.69	167.08	167.99	158.46	372,300
2023-07-13	166.56	168.16	166.47	167.94	158.41	303,200
2023-07-12	167.66	167.96	166.17	166.47	157.02	223,300
2023-07-11	165.29	166.53	164.45	166.35	156.91	432,100
2023-07-10	163.47	165.42	163.17	165.17	155.80	313,900
2023-07-07	162.39	164.53	162.25	163.30	154.03	272,100
2023-07-06	162.63	164.41	161.95	163.51	154.23	326,900
2023-07-05	163.06	164.28	161.85	163.94	154.64	293,000
2023-07-03	164.45	164.99	163.32	163.89	154.59	247,300
2023-06-30	164.41	166.03	163.92	165.63	156.23	514,600
2023-06-29	161.84	163.40	161.33	163.30	154.03	277,700
2023-06-28	161.98	161.98	160.55	161.73	152.55	380,100
2023-06-27	160.26	161.79	159.51	161.51	152.34	298,900
2023-06-26	157.86	160.69	157.21	159.91	150.83	353,800
2023-06-23	157.43	158.48	157.00	158.01	149.04	724,700
2023-06-22	159.75	160.33	157.88	158.55	149.55	286,300
2023-06-21	158.13	160.69	157.13	159.68	150.62	396,400
2023-06-20	159.70	159.70	157.76	158.78	149.77	627,100
2023-06-16	160.00	161.98	159.42	160.80	151.67	1,159,700
2023-06-15	156.99	160.00	156.26	159.70	150.64	428,900
2023-06-14	157.73	158.64	156.84	157.43	148.49	538,300

← NewerPage 14 of 21 · 1,255 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.