Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	156.13	156.88	154.83	156.61	144.22	351,200
2022-04-01	155.72	156.42	154.77	156.31	143.95	330,400
2022-03-31	155.70	159.00	155.21	155.71	143.39	672,900
2022-03-30	156.51	157.23	155.14	155.84	143.51	440,900
2022-03-29	156.44	157.86	155.72	157.48	145.02	349,300
2022-03-28	152.25	154.43	152.25	154.42	142.21	270,600
2022-03-25	152.62	152.93	151.63	152.77	140.69	245,800
2022-03-24	150.88	152.20	150.43	151.92	139.90	304,800
2022-03-23	151.97	151.97	150.21	150.56	138.65	362,300
2022-03-22	151.80	153.19	151.08	152.72	140.64	445,900
2022-03-21	152.51	152.83	150.09	151.96	139.94	644,800
2022-03-18	152.17	153.90	151.36	153.59	141.44	864,400
2022-03-17	150.68	152.30	150.10	152.29	140.24	474,800
2022-03-16	147.53	150.95	147.53	150.88	138.95	563,100
2022-03-15	144.42	146.30	143.81	146.28	134.71	392,400
2022-03-14	144.37	145.62	141.61	143.31	131.97	448,000
2022-03-11	147.16	147.73	144.48	144.60	132.57	394,100
2022-03-10	145.09	145.93	143.64	145.66	133.55	401,400
2022-03-09	147.69	148.22	145.14	147.07	134.84	589,300
2022-03-08	147.33	149.49	144.08	145.08	133.01	768,500
2022-03-07	147.62	148.29	146.19	147.28	135.03	771,000
2022-03-04	145.43	147.63	144.01	147.44	135.18	473,700
2022-03-03	149.63	149.85	145.70	146.30	134.13	657,100
2022-03-02	147.19	148.66	146.57	148.18	135.86	471,600
2022-03-01	145.84	147.05	144.99	146.30	134.13	579,900
2022-02-28	146.48	147.52	144.60	146.21	134.05	760,300
2022-02-25	145.51	148.32	144.67	148.25	135.92	693,500
2022-02-24	138.32	145.56	137.58	145.29	133.21	820,100
2022-02-23	143.71	144.69	140.76	140.89	129.17	683,600
2022-02-22	141.78	143.59	140.18	142.88	131.00	705,500
2022-02-18	142.46	143.26	140.85	142.38	130.54	1,409,900
2022-02-17	144.94	145.02	141.90	142.38	130.54	498,000
2022-02-16	146.81	148.14	143.93	145.97	133.83	655,300
2022-02-15	147.01	148.30	145.62	147.63	135.35	1,008,700
2022-02-14	143.77	146.78	143.01	144.84	132.79	756,200
2022-02-11	147.10	148.23	143.82	144.62	132.59	924,100
2022-02-10	147.94	150.02	145.73	146.45	134.27	558,300
2022-02-09	150.83	151.76	150.08	150.86	138.31	403,700
2022-02-08	147.50	149.69	146.70	148.80	136.42	615,900
2022-02-07	149.60	149.63	147.65	147.87	135.57	534,100
2022-02-04	147.89	151.28	147.11	149.88	137.41	620,900
2022-02-03	152.58	154.50	148.15	148.39	136.05	626,800
2022-02-02	153.87	154.88	151.76	154.30	141.47	1,044,700
2022-02-01	157.79	158.07	149.63	153.33	140.58	1,124,500
2022-01-31	153.86	159.38	153.86	159.22	145.98	942,800
2022-01-28	150.44	154.25	148.94	154.15	141.33	828,500
2022-01-27	150.60	152.66	149.15	150.15	137.66	837,600
2022-01-26	153.47	154.71	148.24	148.97	136.58	808,700
2022-01-25	155.06	157.32	151.96	152.01	139.37	863,900
2022-01-24	154.31	158.19	151.78	157.92	144.79	776,000
2022-01-21	160.35	161.84	156.50	156.60	143.58	755,500
2022-01-20	160.00	162.12	158.70	159.79	146.50	1,030,100
2022-01-19	160.76	163.72	159.59	160.48	147.13	586,700
2022-01-18	157.97	160.02	156.42	159.92	146.62	697,600
2022-01-14	162.11	162.59	158.24	160.06	146.75	650,200
2022-01-13	170.86	171.35	162.97	163.48	149.88	779,800
2022-01-12	168.76	170.75	167.53	170.44	156.26	754,600
2022-01-11	167.80	168.78	165.19	167.94	153.97	752,400
2022-01-10	169.37	169.71	166.28	168.25	154.26	491,400
2022-01-07	173.63	173.66	171.47	171.50	157.24	428,900

← NewerPage 20 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.