Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	169.22	171.43	168.34	170.71	155.95	446,200
2021-10-11	168.66	169.48	167.61	168.33	153.78	552,900
2021-10-08	168.99	169.51	168.42	168.94	154.34	353,900
2021-10-07	167.81	168.92	167.26	168.90	154.30	594,400
2021-10-06	163.01	167.05	163.01	166.98	152.55	643,100
2021-10-05	163.02	164.84	161.09	164.44	150.23	577,200
2021-10-04	164.83	165.96	161.39	162.55	148.50	687,400
2021-10-01	167.48	167.49	164.17	166.02	151.67	636,000
2021-09-30	169.19	170.26	166.59	166.64	152.24	751,300
2021-09-29	167.57	169.79	166.57	168.40	153.84	540,700
2021-09-28	167.11	167.77	165.78	166.84	152.42	716,200
2021-09-27	168.55	168.96	167.34	168.24	153.70	330,700
2021-09-24	167.68	169.31	166.82	169.01	154.40	421,700
2021-09-23	164.96	168.61	164.96	168.07	153.54	544,600
2021-09-22	163.03	164.40	161.50	164.10	149.91	630,400
2021-09-21	165.28	165.30	162.25	162.51	148.46	461,100
2021-09-20	164.84	166.27	162.67	164.44	150.23	494,100
2021-09-17	168.14	169.40	166.33	166.56	152.16	720,700
2021-09-16	170.01	170.32	168.60	168.66	154.08	318,600
2021-09-15	169.70	170.47	168.80	169.65	154.98	250,700
2021-09-14	170.62	170.62	168.76	169.67	155.00	456,200
2021-09-13	170.61	171.50	169.43	170.31	155.00	463,700
2021-09-10	171.67	172.04	169.40	169.96	154.68	374,500
2021-09-09	171.65	172.85	170.72	170.73	155.39	778,300
2021-09-08	168.70	171.86	168.70	171.81	156.37	423,600
2021-09-07	170.89	171.01	168.50	168.78	153.61	322,400
2021-09-03	170.78	171.81	170.53	170.75	155.40	329,800
2021-09-02	171.65	172.09	170.29	171.02	155.65	319,100
2021-09-01	172.78	172.78	170.64	171.43	156.02	325,000
2021-08-31	172.85	173.32	171.50	172.22	156.74	496,000
2021-08-30	171.33	172.60	171.33	172.33	156.84	250,500
2021-08-27	170.35	172.01	170.00	171.58	156.16	335,100
2021-08-26	170.92	170.93	168.92	169.81	154.55	326,200
2021-08-25	171.13	171.69	170.20	170.98	155.61	551,400
2021-08-24	172.56	172.82	171.15	171.27	155.88	455,700
2021-08-23	174.96	174.96	172.44	172.50	157.00	421,700
2021-08-20	174.00	175.24	172.85	174.54	158.85	579,800
2021-08-19	172.68	174.61	172.68	173.73	158.12	451,200
2021-08-18	176.73	177.07	173.57	173.67	158.06	375,000
2021-08-17	176.35	177.00	175.18	176.80	160.91	300,100
2021-08-16	173.97	177.16	172.84	176.99	161.08	441,300
2021-08-13	173.71	175.82	173.45	174.36	158.69	523,400
2021-08-12	171.18	173.72	169.18	172.90	157.36	619,100
2021-08-11	171.94	173.25	171.48	172.12	156.65	370,200
2021-08-10	172.74	173.19	170.83	171.53	156.11	359,300
2021-08-09	173.18	173.73	172.49	172.93	157.39	316,100
2021-08-06	173.72	174.55	173.00	173.37	157.79	318,100
2021-08-05	174.38	174.79	173.24	173.93	158.30	255,800
2021-08-04	174.59	174.89	172.98	174.04	158.40	301,200
2021-08-03	173.67	175.22	172.18	174.99	159.26	385,600
2021-08-02	174.50	175.21	173.22	173.39	157.81	286,900
2021-07-30	172.27	173.62	172.11	173.49	157.90	403,900
2021-07-29	171.75	172.81	171.57	172.47	156.97	501,300
2021-07-28	172.02	172.02	170.05	170.84	155.49	376,900
2021-07-27	172.37	172.62	170.33	171.89	156.44	333,200
2021-07-26	171.85	172.54	170.89	172.37	156.88	209,900
2021-07-23	171.95	172.58	171.03	172.49	156.99	216,600
2021-07-22	169.79	170.73	169.53	170.54	155.21	302,300
2021-07-21	169.42	169.98	168.57	169.70	154.45	257,000
2021-07-20	167.36	170.39	166.88	169.15	153.95	411,200

← NewerPage 22 of 79 · 4,730 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.