Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	176.42	177.71	172.38	174.27	159.78	548,800
2022-01-05	180.45	181.17	177.41	177.46	162.70	402,900
2022-01-04	180.58	181.68	179.24	180.57	165.55	641,300
2022-01-03	183.03	183.34	179.02	180.95	165.90	478,100
2021-12-31	182.71	183.82	182.59	182.82	167.61	261,300
2021-12-30	183.91	184.19	182.13	182.87	167.66	280,100
2021-12-29	183.83	184.63	182.51	183.21	167.97	463,400
2021-12-28	185.18	185.40	183.21	183.96	168.66	347,700
2021-12-27	182.13	184.58	180.62	184.48	169.14	272,000
2021-12-23	179.57	181.26	179.44	180.29	165.29	280,500
2021-12-22	175.58	179.30	175.53	179.27	164.36	408,400
2021-12-21	173.23	175.07	172.25	175.07	160.51	658,800
2021-12-20	173.91	174.83	170.34	171.86	157.57	479,800
2021-12-17	178.82	179.40	175.29	175.79	161.17	969,600
2021-12-16	178.76	180.69	178.75	180.06	165.08	992,200
2021-12-15	177.67	178.71	175.16	178.02	163.21	601,900
2021-12-14	177.97	179.50	176.10	177.48	162.72	545,200
2021-12-13	177.96	180.17	177.28	179.38	163.87	550,900
2021-12-10	176.85	178.75	176.44	178.36	162.94	493,300
2021-12-09	173.97	175.65	173.97	175.45	160.28	381,000
2021-12-08	173.91	175.33	173.22	173.97	158.93	601,200
2021-12-07	173.27	175.95	172.45	174.22	159.16	451,500
2021-12-06	171.99	172.81	169.36	171.71	156.87	456,500
2021-12-03	174.39	174.89	169.68	170.67	155.92	590,600
2021-12-02	168.70	175.07	168.25	173.50	158.50	618,400
2021-12-01	170.18	171.66	167.39	168.25	153.71	820,600
2021-11-30	174.95	175.10	168.11	168.57	154.00	1,290,700
2021-11-29	173.08	176.04	171.54	175.51	160.34	603,200
2021-11-26	171.77	174.12	171.11	171.57	156.74	380,800
2021-11-24	171.81	173.88	171.65	173.13	158.16	722,500
2021-11-23	174.10	174.10	171.52	173.06	158.10	423,500
2021-11-22	174.04	176.05	174.04	174.07	159.02	588,100
2021-11-19	173.45	174.82	172.81	174.13	159.08	538,100
2021-11-18	174.65	174.65	172.56	173.00	158.05	319,100
2021-11-17	176.75	176.84	173.60	174.65	159.55	343,600
2021-11-16	176.90	178.69	175.88	177.12	161.81	274,300
2021-11-15	177.35	178.23	176.48	177.08	161.77	304,600
2021-11-12	175.79	177.53	175.23	176.61	161.34	626,500
2021-11-11	178.78	178.78	175.70	175.79	160.59	347,100
2021-11-10	178.07	179.97	177.44	178.83	163.37	504,600
2021-11-09	175.17	178.57	174.11	178.36	162.94	491,200
2021-11-08	174.72	175.49	173.23	175.07	159.94	658,400
2021-11-05	172.08	174.08	171.51	173.81	158.79	539,200
2021-11-04	170.30	172.64	170.14	171.37	156.56	618,200
2021-11-03	175.41	176.41	166.51	169.87	155.19	892,900
2021-11-02	178.00	179.71	177.25	178.87	163.41	743,600
2021-11-01	178.91	179.53	175.02	177.24	161.92	600,800
2021-10-29	179.28	180.41	176.66	178.41	162.99	789,800
2021-10-28	181.90	182.40	178.78	179.62	164.09	509,900
2021-10-27	184.46	185.00	180.54	181.30	165.63	547,100
2021-10-26	184.07	184.99	181.78	184.23	168.30	465,200
2021-10-25	183.64	184.66	183.08	183.43	167.57	369,600
2021-10-22	182.35	184.85	181.91	184.07	168.16	382,400
2021-10-21	181.09	182.96	180.48	182.32	166.56	388,900
2021-10-20	181.33	183.24	180.60	181.30	165.63	577,700

← NewerPage 21 of 21 · 1,255 trading days

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.