Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	154.00	154.99	152.45	153.21	142.38	561,600
2022-09-23	155.71	155.71	152.31	154.44	143.52	587,700
2022-09-22	159.48	160.04	157.10	157.17	146.06	442,000
2022-09-21	163.29	164.49	159.86	159.96	148.65	374,200
2022-09-20	164.26	164.26	160.68	162.11	150.65	367,300
2022-09-19	162.82	165.17	162.80	165.07	153.40	248,700
2022-09-16	163.62	165.56	161.64	163.63	152.06	863,400
2022-09-15	166.20	167.97	162.92	163.61	152.04	418,300
2022-09-14	168.11	168.93	165.76	166.76	154.97	349,600
2022-09-13	169.76	170.58	167.78	168.50	155.91	337,400
2022-09-12	172.90	173.59	171.79	173.04	160.11	403,300
2022-09-09	171.80	172.96	170.60	172.41	159.53	423,700
2022-09-08	168.56	171.11	168.56	170.94	158.17	339,200
2022-09-07	168.42	170.20	167.92	169.56	156.89	527,500
2022-09-06	166.54	169.55	166.17	167.87	155.33	439,400
2022-09-02	172.09	172.09	165.89	166.48	154.04	525,100
2022-09-01	171.06	171.79	169.26	171.71	158.88	450,000
2022-08-31	173.29	174.05	170.02	171.17	158.38	667,500
2022-08-30	174.22	175.28	171.11	172.59	159.69	485,100
2022-08-29	172.45	174.93	171.25	173.84	160.85	493,900
2022-08-26	176.34	176.88	173.63	173.99	160.99	954,300
2022-08-25	175.14	176.62	174.17	176.48	163.29	397,300
2022-08-24	174.20	175.08	173.14	174.49	161.45	477,400
2022-08-23	173.56	174.95	173.34	173.66	160.68	342,500
2022-08-22	174.10	175.34	173.77	174.65	161.60	334,900
2022-08-19	176.36	176.67	174.64	176.03	162.88	389,600
2022-08-18	177.98	178.18	175.39	177.15	163.91	409,100
2022-08-17	175.42	178.57	175.15	177.63	164.36	592,200
2022-08-16	177.16	179.74	176.09	177.32	164.07	929,500
2022-08-15	181.67	183.12	177.53	178.14	164.83	1,063,700
2022-08-12	171.07	183.33	171.07	183.22	169.53	977,300
2022-08-11	171.22	171.38	169.34	169.73	157.05	484,000
2022-08-10	172.04	172.09	169.69	170.52	157.78	400,200
2022-08-09	167.67	169.51	166.79	169.00	156.37	317,000
2022-08-08	168.87	169.36	167.06	167.57	155.05	259,600
2022-08-05	165.20	167.87	164.42	167.85	155.31	263,600
2022-08-04	165.04	167.65	164.40	167.12	154.63	303,400
2022-08-03	163.88	166.02	163.39	165.20	152.86	380,500
2022-08-02	160.63	163.47	159.75	163.28	151.08	518,200
2022-08-01	158.98	161.92	158.55	161.34	149.29	329,700
2022-07-29	160.95	162.17	159.83	160.55	148.55	803,700
2022-07-28	158.57	161.24	157.42	160.84	148.82	419,700
2022-07-27	155.51	159.10	155.51	158.20	146.38	471,600
2022-07-26	154.49	155.22	152.14	154.94	143.36	476,900
2022-07-25	156.64	156.64	154.09	154.95	143.37	375,500
2022-07-22	156.91	157.82	155.30	156.19	144.52	245,900
2022-07-21	152.51	155.97	152.30	155.90	144.25	312,400
2022-07-20	152.53	154.65	152.04	152.51	141.12	436,200
2022-07-19	148.69	152.38	148.69	152.34	140.96	563,700
2022-07-18	150.00	150.00	146.39	147.07	136.08	463,300
2022-07-15	149.24	149.88	147.67	149.32	138.16	465,800
2022-07-14	143.92	147.14	143.30	146.79	135.82	433,900
2022-07-13	143.86	146.44	143.74	145.92	135.02	385,900
2022-07-12	147.70	149.54	145.41	146.09	135.17	311,600
2022-07-11	148.09	148.75	147.41	147.69	136.66	296,700
2022-07-08	148.70	149.85	147.62	149.30	138.15	421,400
2022-07-07	148.40	149.53	147.87	149.38	138.22	376,500
2022-07-06	146.93	149.98	146.37	148.76	137.65	486,400
2022-07-05	145.22	146.27	142.75	146.15	135.23	357,200
2022-07-01	142.94	147.08	142.61	146.42	135.48	358,500

← NewerPage 18 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.