Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	154.40	157.92	154.40	157.77	148.13	580,700
2023-06-12	153.86	154.56	153.09	154.30	144.87	366,700
2023-06-09	154.13	154.13	152.47	153.84	144.44	354,800
2023-06-08	154.34	154.34	152.50	153.99	144.58	624,300
2023-06-07	154.04	154.55	152.69	153.94	144.54	468,200
2023-06-06	153.82	154.54	153.41	154.30	144.87	484,900
2023-06-05	153.21	154.03	152.96	153.54	144.16	570,600
2023-06-02	149.27	153.32	148.94	153.25	143.89	604,200
2023-06-01	147.37	149.29	145.14	149.00	139.90	620,500
2023-05-31	147.71	147.88	144.54	146.72	137.76	4,836,700
2023-05-30	149.96	150.14	146.75	147.79	138.76	647,300
2023-05-26	148.52	150.06	148.00	149.59	140.45	503,400
2023-05-25	149.91	149.91	147.33	148.17	139.12	605,900
2023-05-24	150.94	150.94	148.16	150.03	140.86	702,700
2023-05-23	152.72	152.75	150.18	151.11	141.88	618,600
2023-05-22	153.82	154.67	147.11	153.72	144.33	415,000
2023-05-19	155.10	155.10	153.27	153.27	143.91	518,100
2023-05-18	152.44	154.41	152.08	154.19	144.77	401,500
2023-05-17	153.32	153.69	152.13	152.74	143.41	487,300
2023-05-16	153.77	154.10	152.21	152.52	143.20	551,500
2023-05-15	154.59	155.26	153.80	154.44	145.01	341,100
2023-05-12	155.25	155.86	152.84	154.57	145.13	384,200
2023-05-11	154.53	155.00	153.14	154.70	145.25	462,600
2023-05-10	153.95	155.22	153.49	154.85	145.39	468,000
2023-05-09	152.59	153.38	151.88	152.55	143.23	439,800
2023-05-08	153.08	153.24	151.46	152.56	143.24	469,900
2023-05-05	153.39	155.69	152.34	152.87	143.53	527,400
2023-05-04	154.70	155.67	152.24	153.06	143.71	686,600
2023-05-03	155.06	158.69	154.61	155.08	145.61	981,700
2023-05-02	146.64	153.69	143.95	153.26	143.90	1,156,200
2023-05-01	144.90	145.93	144.12	144.18	135.37	636,000
2023-04-28	143.40	145.85	142.81	145.41	136.53	587,200
2023-04-27	140.80	143.89	140.06	143.51	134.74	438,700
2023-04-26	140.00	141.39	139.52	139.94	131.39	583,500
2023-04-25	144.38	144.49	141.16	141.19	132.56	588,600
2023-04-24	144.14	144.96	143.80	144.69	135.85	491,400
2023-04-21	143.30	144.07	142.26	143.69	134.91	486,300
2023-04-20	143.62	143.62	141.49	142.61	133.90	540,000
2023-04-19	145.45	145.75	144.21	144.27	135.46	444,200
2023-04-18	146.66	146.91	145.42	145.83	136.92	386,700
2023-04-17	145.56	146.61	144.72	146.05	137.13	405,500
2023-04-14	145.92	147.20	143.85	145.18	136.31	422,400
2023-04-13	145.88	146.74	144.65	146.56	137.61	396,900
2023-04-12	144.99	145.93	144.12	145.53	136.64	559,500
2023-04-11	142.10	144.19	141.77	144.05	135.25	483,900
2023-04-10	139.93	142.06	139.46	141.99	133.32	431,400
2023-04-06	140.57	141.25	139.35	141.20	132.57	784,900
2023-04-05	143.13	143.91	140.21	140.88	132.27	594,600
2023-04-04	145.64	146.39	142.96	143.53	134.76	502,500
2023-04-03	145.24	146.13	143.96	145.20	136.33	472,200
2023-03-31	146.02	147.23	145.79	146.57	137.62	578,600
2023-03-30	143.95	145.16	143.74	145.11	136.25	473,800
2023-03-29	142.27	143.29	141.42	142.98	134.25	444,400
2023-03-28	140.30	141.07	139.70	140.63	132.04	418,200
2023-03-27	141.24	142.90	140.92	140.93	132.32	771,100
2023-03-24	137.79	140.63	136.98	140.60	132.01	1,051,500
2023-03-23	135.83	138.79	135.83	137.86	129.44	981,300
2023-03-22	137.04	138.25	135.50	135.78	127.49	566,100
2023-03-21	137.10	138.04	135.70	136.93	128.56	536,000
2023-03-20	135.48	136.86	135.26	136.22	127.90	521,500

← NewerPage 15 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.