Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	138.48	138.95	135.09	135.16	126.90	2,113,100
2023-03-16	135.60	137.58	134.81	137.49	129.09	594,200
2023-03-15	135.57	136.28	133.97	136.15	127.83	623,800
2023-03-14	137.89	139.05	135.92	137.03	128.66	520,200
2023-03-13	136.02	139.49	135.43	137.15	128.09	668,500
2023-03-10	140.52	140.71	136.45	136.99	127.94	636,900
2023-03-09	143.25	143.86	140.91	141.16	131.84	668,600
2023-03-08	141.47	142.95	141.47	142.43	133.02	459,600
2023-03-07	143.47	144.25	140.95	141.68	132.32	737,800
2023-03-06	144.33	144.97	143.10	143.11	133.66	430,000
2023-03-03	142.83	144.23	142.66	144.11	134.59	459,200
2023-03-02	139.90	142.85	139.90	142.30	132.90	578,600
2023-03-01	140.11	141.10	139.44	139.99	130.74	386,900
2023-02-28	140.17	141.61	139.65	140.78	131.48	642,000
2023-02-27	142.09	143.07	140.53	140.55	131.27	385,600
2023-02-24	141.43	141.97	140.59	141.10	131.78	371,800
2023-02-23	143.49	144.06	141.45	142.94	133.50	499,400
2023-02-22	143.00	143.68	142.31	142.86	133.42	463,600
2023-02-21	142.50	143.24	141.38	142.78	133.35	588,500
2023-02-17	143.48	144.30	142.74	143.86	134.36	286,700
2023-02-16	142.76	144.66	142.58	143.59	134.11	320,400
2023-02-15	143.36	145.29	143.36	144.67	135.11	509,400
2023-02-14	146.95	147.88	144.16	144.55	135.00	479,200
2023-02-13	146.42	147.72	146.29	147.67	137.92	408,800
2023-02-10	145.00	146.23	144.57	146.05	136.40	469,400
2023-02-09	146.76	148.35	144.76	145.67	136.05	593,200
2023-02-08	149.54	150.05	146.27	146.76	137.07	677,900
2023-02-07	147.79	150.91	147.53	150.64	140.69	463,000
2023-02-06	152.36	152.50	148.69	149.03	139.19	445,000
2023-02-03	151.99	154.46	151.20	153.58	143.44	726,600
2023-02-02	156.45	157.47	151.25	153.29	143.16	1,038,500
2023-02-01	150.31	154.30	150.01	153.38	143.25	749,200
2023-01-31	150.10	151.52	148.88	150.36	140.43	806,900
2023-01-30	148.72	150.92	148.72	149.97	140.06	628,600
2023-01-27	150.68	150.68	147.97	149.46	139.59	564,300
2023-01-26	150.00	151.45	149.04	150.94	140.97	330,700
2023-01-25	148.61	149.59	146.19	148.99	139.15	613,300
2023-01-24	150.44	151.83	148.80	150.26	140.33	577,600
2023-01-23	146.30	150.58	146.00	150.14	140.22	463,300
2023-01-20	143.42	146.56	141.73	146.29	136.63	321,300
2023-01-19	142.71	144.48	141.61	142.34	132.94	399,500
2023-01-18	145.71	147.15	143.72	144.00	134.49	605,900
2023-01-17	144.09	145.23	143.03	145.14	135.55	558,400
2023-01-13	144.18	144.80	143.48	144.11	134.59	462,000
2023-01-12	143.55	145.17	142.35	144.99	135.41	419,800
2023-01-11	140.39	143.63	140.35	143.57	134.09	490,300
2023-01-10	138.28	139.20	137.08	139.03	129.85	301,300
2023-01-09	137.45	140.21	137.02	138.66	129.50	535,400
2023-01-06	134.66	137.43	132.98	137.10	128.04	365,800
2023-01-05	136.04	136.09	132.70	133.02	124.23	457,500
2023-01-04	135.91	137.90	135.57	136.67	127.64	458,400
2023-01-03	134.98	136.40	133.45	134.56	125.67	436,700
2022-12-30	135.78	135.78	132.43	134.13	125.27	387,400
2022-12-29	134.37	137.35	134.36	136.66	127.63	362,000
2022-12-28	135.62	136.23	133.17	133.37	124.56	424,100
2022-12-27	134.47	135.92	133.33	135.47	126.52	333,800
2022-12-23	134.31	134.93	133.51	134.48	125.60	377,200
2022-12-22	134.56	135.62	132.33	134.40	125.52	483,900
2022-12-21	133.74	136.43	133.09	136.33	127.32	539,200
2022-12-20	132.86	133.98	132.38	133.41	124.60	534,700

← NewerPage 16 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.