Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	141.49	144.11	141.15	142.55	131.90	543,900
2022-06-29	141.49	144.78	140.18	143.89	133.14	686,000
2022-06-28	146.93	148.07	141.07	141.16	130.61	507,100
2022-06-27	145.50	147.56	144.85	146.89	135.92	402,900
2022-06-24	140.00	145.74	139.47	145.59	134.71	557,600
2022-06-23	136.37	139.11	135.59	138.71	128.35	336,000
2022-06-22	132.40	136.37	132.40	135.64	125.51	444,500
2022-06-21	134.21	135.73	133.92	134.72	124.65	589,100
2022-06-17	134.05	135.81	132.78	133.41	123.44	1,106,400
2022-06-16	135.01	135.79	133.72	134.16	124.14	655,300
2022-06-15	135.32	139.48	134.99	137.95	127.64	675,100
2022-06-14	134.90	136.35	133.17	134.42	124.38	367,100
2022-06-13	137.03	137.84	134.24	135.15	124.46	458,200
2022-06-10	140.51	142.06	139.23	140.09	129.01	480,700
2022-06-09	144.90	145.60	142.42	142.49	131.22	287,400
2022-06-08	146.99	147.23	145.20	145.49	133.98	224,100
2022-06-07	144.00	147.95	144.00	147.73	136.05	301,800
2022-06-06	147.12	147.76	145.01	145.36	133.86	228,400
2022-06-03	146.22	147.11	145.17	146.29	134.72	255,700
2022-06-02	145.16	147.65	143.90	147.63	135.95	302,700
2022-06-01	146.52	147.06	143.74	144.73	133.28	452,800
2022-05-31	145.82	147.79	144.90	146.22	134.65	576,600
2022-05-27	145.52	147.25	145.52	146.80	135.19	346,900
2022-05-26	141.66	145.15	141.00	144.44	133.02	437,500
2022-05-25	139.31	141.33	138.30	140.52	129.41	311,100
2022-05-24	139.46	140.25	137.37	139.69	128.64	307,700
2022-05-23	140.25	141.06	138.44	140.39	129.29	323,500
2022-05-20	139.05	139.54	136.12	138.98	127.99	383,100
2022-05-19	135.53	139.65	135.39	138.02	127.10	439,600
2022-05-18	138.84	138.97	135.54	136.60	125.80	398,300
2022-05-17	141.10	141.10	138.59	140.48	129.37	465,100
2022-05-16	138.38	139.85	136.08	138.96	127.97	552,300
2022-05-13	137.42	140.35	137.38	139.34	128.32	530,500
2022-05-12	134.15	136.48	132.68	136.41	125.62	493,600
2022-05-11	136.12	138.81	134.63	134.93	124.26	635,400
2022-05-10	138.87	139.27	134.82	136.77	125.95	620,600
2022-05-09	137.23	139.99	136.49	137.71	126.82	517,100
2022-05-06	142.39	143.30	139.26	141.84	130.62	487,500
2022-05-05	148.11	149.22	141.67	143.07	131.75	538,600
2022-05-04	145.03	149.95	142.48	149.35	137.54	580,200
2022-05-03	143.67	147.31	143.28	146.44	134.86	611,700
2022-05-02	144.47	145.58	140.22	143.26	131.93	537,100
2022-04-29	148.33	149.19	143.76	144.13	132.73	478,900
2022-04-28	148.82	150.65	147.60	150.22	138.34	324,100
2022-04-27	146.85	150.05	146.63	146.82	135.21	451,500
2022-04-26	149.84	150.41	146.35	146.44	134.86	372,400
2022-04-25	148.00	151.12	146.41	151.04	139.09	413,100
2022-04-22	153.74	154.97	148.23	148.30	136.57	462,700
2022-04-21	156.72	157.04	153.90	154.47	142.25	286,200
2022-04-20	155.61	156.65	154.98	155.46	143.16	386,700
2022-04-19	151.96	155.03	151.05	154.64	142.41	372,900
2022-04-18	153.18	153.64	150.33	151.62	139.63	428,800
2022-04-14	155.98	156.37	153.45	153.52	141.38	327,400
2022-04-13	153.63	155.74	152.62	155.48	143.18	283,700
2022-04-12	155.71	156.87	153.56	154.07	141.88	494,500
2022-04-11	160.53	160.62	154.62	154.83	142.58	454,200
2022-04-08	158.45	161.50	157.60	160.84	148.12	481,700
2022-04-07	159.53	159.82	157.26	158.86	146.29	434,800
2022-04-06	157.86	159.88	156.75	159.60	146.98	572,100
2022-04-05	155.94	159.99	155.69	159.51	146.89	595,700

← NewerPage 19 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.