Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	132.86	133.98	132.38	133.41	124.60	534,700
2022-12-19	132.96	135.46	132.25	133.21	124.41	709,500
2022-12-16	133.76	134.96	131.83	133.35	124.54	1,422,700
2022-12-15	138.67	139.64	134.38	134.96	126.05	853,600
2022-12-14	143.80	144.53	140.04	140.85	131.55	657,200
2022-12-13	149.18	149.80	144.41	145.20	134.93	491,200
2022-12-12	142.60	145.14	142.51	145.13	134.87	426,300
2022-12-09	144.36	144.95	141.78	142.11	132.06	721,900
2022-12-08	143.24	145.24	142.51	144.82	134.58	470,300
2022-12-07	143.33	144.16	141.72	142.39	132.32	288,900
2022-12-06	144.56	145.03	142.13	143.33	133.19	410,100
2022-12-05	147.22	147.41	144.48	144.98	134.73	340,300
2022-12-02	148.14	149.52	146.63	148.99	138.45	359,900
2022-12-01	149.63	151.29	148.04	149.86	139.26	443,400
2022-11-30	142.65	149.36	142.65	149.11	138.57	1,773,600
2022-11-29	146.22	146.50	142.03	142.82	132.72	738,300
2022-11-28	147.27	147.95	145.93	146.50	136.14	563,800
2022-11-25	148.24	149.36	147.78	148.52	138.02	257,900
2022-11-23	147.36	148.81	146.65	148.43	137.93	623,200
2022-11-22	147.18	148.69	146.25	148.36	137.87	701,400
2022-11-21	145.80	148.40	145.80	147.10	136.70	922,900
2022-11-18	144.49	144.88	141.83	144.60	134.37	685,600
2022-11-17	141.11	143.37	140.45	142.57	132.49	546,200
2022-11-16	143.06	144.17	142.54	142.96	132.85	472,700
2022-11-15	143.50	144.67	141.55	142.60	132.52	528,900
2022-11-14	139.60	142.89	139.42	141.32	131.33	572,700
2022-11-11	142.18	142.32	138.59	139.99	130.09	720,000
2022-11-10	139.21	141.60	138.39	141.24	131.25	827,300
2022-11-09	135.86	137.04	133.51	133.74	124.28	663,800
2022-11-08	136.46	139.33	135.55	136.49	126.84	803,200
2022-11-07	134.11	135.96	133.37	135.50	125.92	588,100
2022-11-04	135.64	135.92	131.35	133.44	124.00	970,000
2022-11-03	136.00	137.55	133.09	133.91	124.44	1,016,900
2022-11-02	146.60	146.69	137.63	137.73	127.99	1,126,700
2022-11-01	151.37	151.37	148.53	149.60	139.02	616,000
2022-10-31	148.15	150.71	147.56	150.06	139.45	654,900
2022-10-28	145.04	149.04	145.04	148.90	138.37	476,100
2022-10-27	144.99	146.46	144.09	145.00	134.75	502,100
2022-10-26	144.58	146.41	142.86	144.33	134.12	520,600
2022-10-25	142.51	144.65	141.79	144.39	134.18	446,900
2022-10-24	142.56	142.99	139.53	142.40	132.33	624,800
2022-10-21	139.87	141.27	137.87	140.99	131.02	509,700
2022-10-20	144.09	144.28	137.43	140.40	130.47	772,400
2022-10-19	144.75	145.51	142.24	143.50	133.35	375,600
2022-10-18	145.89	147.07	144.40	145.56	135.27	464,800
2022-10-17	141.09	143.33	141.09	142.79	132.69	454,600
2022-10-14	144.42	145.41	138.95	139.10	129.26	697,800
2022-10-13	136.69	143.69	135.72	142.71	132.62	885,200
2022-10-12	142.65	142.92	139.64	139.67	129.79	493,400
2022-10-11	143.45	144.33	141.56	142.40	132.33	568,000
2022-10-10	143.69	144.49	141.47	143.53	133.38	605,100
2022-10-07	144.00	144.15	141.14	142.87	132.77	622,800
2022-10-06	150.54	150.98	145.03	145.44	135.15	548,800
2022-10-05	149.65	151.94	149.01	150.57	139.92	472,300
2022-10-04	150.33	152.87	150.10	152.46	141.68	604,800
2022-10-03	145.93	149.69	145.31	148.91	138.38	848,100
2022-09-30	147.45	148.08	144.21	144.32	134.11	781,600
2022-09-29	148.52	148.84	145.35	146.90	136.51	814,200
2022-09-28	146.99	149.88	144.97	148.89	138.36	1,690,700
2022-09-27	154.84	154.86	148.91	149.35	138.79	797,400

← NewerPage 17 of 21 · 1,256 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.