Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	168.43	169.16	165.26	166.62	151.64	707,400
2021-07-16	171.26	171.27	169.30	169.87	154.60	511,500
2021-07-15	169.45	171.15	169.45	170.66	155.32	320,500
2021-07-14	168.93	170.23	168.12	170.05	154.77	443,400
2021-07-13	168.46	169.98	167.99	168.26	153.14	678,400
2021-07-12	168.08	169.02	168.06	168.46	153.32	559,200
2021-07-09	167.34	168.96	166.54	168.70	153.54	765,000
2021-07-08	167.04	168.59	165.95	166.45	151.49	470,700
2021-07-07	165.00	168.37	164.61	168.18	153.06	545,800
2021-07-06	164.90	164.91	162.89	164.66	149.86	367,400
2021-07-02	163.57	164.69	162.92	164.41	149.63	483,600
2021-07-01	161.82	163.19	161.38	162.93	148.29	304,000
2021-06-30	162.04	162.04	160.93	161.53	147.01	598,300
2021-06-29	161.03	162.41	159.91	162.05	147.49	448,000
2021-06-28	161.25	161.31	159.39	160.81	146.36	399,900
2021-06-25	160.71	160.89	159.99	160.69	146.25	715,200
2021-06-24	160.44	160.71	159.10	160.32	145.91	334,100
2021-06-23	161.67	161.67	159.69	159.70	145.35	345,500
2021-06-22	160.84	161.79	160.52	161.07	146.59	321,900
2021-06-21	159.04	161.37	158.34	160.89	146.43	399,900
2021-06-18	158.27	159.26	157.44	158.33	144.10	875,000
2021-06-17	159.80	160.96	159.29	159.72	145.36	456,600
2021-06-16	162.27	162.47	159.14	160.22	145.82	398,200
2021-06-15	160.99	161.90	160.10	161.63	147.10	320,200
2021-06-14	162.55	162.74	159.86	160.96	146.49	644,100
2021-06-11	161.47	162.77	161.47	162.76	147.61	366,700
2021-06-10	159.63	161.49	159.63	161.37	146.35	665,000
2021-06-09	158.92	160.00	158.27	159.07	144.26	395,500
2021-06-08	159.05	159.19	157.63	158.23	143.50	632,100
2021-06-07	161.38	161.38	157.55	158.28	143.55	286,700
2021-06-04	159.25	160.95	159.25	160.87	145.89	298,000
2021-06-03	157.68	158.96	156.67	158.60	143.84	463,000
2021-06-02	158.38	159.45	158.38	158.51	143.75	415,900
2021-06-01	160.21	160.29	157.38	158.16	143.44	545,000
2021-05-28	160.46	160.72	159.42	159.48	144.63	630,200
2021-05-27	158.77	160.90	158.47	159.64	144.78	967,900
2021-05-26	158.76	159.35	157.36	158.76	143.98	503,400
2021-05-25	159.51	160.00	158.66	159.17	144.35	413,600
2021-05-24	160.31	161.28	159.41	159.45	144.61	332,400
2021-05-21	160.67	161.64	158.37	159.27	144.44	595,400
2021-05-20	159.76	161.67	158.69	160.22	145.30	503,300
2021-05-19	159.24	159.47	157.06	159.42	144.58	412,400
2021-05-18	161.99	162.00	160.23	160.54	145.60	851,600
2021-05-17	162.78	163.16	161.18	162.24	147.14	473,100
2021-05-14	162.31	163.99	161.76	163.18	147.99	344,600
2021-05-13	160.06	161.93	159.42	160.97	145.98	354,500
2021-05-12	162.58	162.72	158.99	159.02	144.22	446,700
2021-05-11	165.09	165.73	162.28	163.79	148.54	391,300
2021-05-10	164.76	167.54	162.11	165.63	150.21	369,700
2021-05-07	165.26	165.98	163.77	164.20	148.91	331,700
2021-05-06	165.33	166.32	163.56	164.90	149.55	519,800
2021-05-05	164.41	165.24	162.23	165.04	149.68	512,500
2021-05-04	158.34	163.83	158.34	162.86	147.70	839,000
2021-05-03	158.88	160.77	158.18	159.98	145.09	756,600
2021-04-30	160.48	160.75	157.19	158.63	143.86	610,900
2021-04-29	161.68	162.19	160.55	161.46	146.43	276,300
2021-04-28	161.49	161.80	160.52	161.01	146.02	308,300
2021-04-27	160.47	161.49	160.02	161.23	146.22	357,800
2021-04-26	162.94	163.00	160.70	161.02	146.03	284,300
2021-04-23	161.28	163.16	160.64	162.63	147.49	277,300

← NewerPage 23 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.