Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	160.51	163.43	160.41	161.28	146.27	425,700
2021-04-21	159.71	161.39	159.30	160.75	145.79	710,400
2021-04-20	156.21	159.07	156.21	158.85	144.06	585,400
2021-04-19	157.08	157.08	155.11	155.94	141.42	522,500
2021-04-16	156.26	157.35	154.71	157.00	142.38	624,300
2021-04-15	157.00	157.28	155.18	155.57	141.09	638,400
2021-04-14	155.83	156.28	154.76	155.88	141.37	318,500
2021-04-13	155.43	156.76	154.75	155.77	141.27	329,100
2021-04-12	156.73	157.21	154.99	155.93	141.41	473,400
2021-04-09	153.95	156.00	153.55	156.00	141.48	421,100
2021-04-08	156.05	157.26	154.24	154.37	140.00	592,500
2021-04-07	156.22	157.27	154.11	154.68	140.28	369,300
2021-04-06	157.57	157.57	155.33	156.13	141.60	419,200
2021-04-05	155.49	159.05	155.15	158.60	143.84	645,900
2021-04-01	153.59	154.98	152.35	154.92	140.50	407,300
2021-03-31	152.84	154.21	152.51	153.10	138.85	516,500
2021-03-30	156.89	156.89	152.78	152.98	138.74	453,100
2021-03-29	153.40	157.69	151.14	157.31	142.67	771,200
2021-03-26	148.20	153.63	147.45	153.44	139.16	603,100
2021-03-25	149.00	149.06	147.24	148.24	134.44	490,500
2021-03-24	147.23	150.16	147.14	148.87	135.01	573,200
2021-03-23	147.90	149.11	146.54	147.27	133.56	461,300
2021-03-22	146.36	147.73	146.09	147.59	133.85	415,400
2021-03-19	145.36	148.06	145.18	146.18	132.57	1,158,000
2021-03-18	145.76	146.94	144.55	145.46	131.92	417,100
2021-03-17	147.71	148.03	146.05	146.75	133.09	600,100
2021-03-16	146.60	148.22	145.43	147.63	133.89	387,800
2021-03-15	143.53	146.50	142.70	146.39	132.76	362,500
2021-03-12	144.08	144.29	142.87	144.06	130.65	428,200
2021-03-11	143.20	145.80	143.20	144.49	130.52	412,500
2021-03-10	141.98	143.37	141.78	142.38	128.61	356,800
2021-03-09	142.70	145.47	141.84	141.98	128.25	467,500
2021-03-08	143.00	145.02	141.70	141.82	128.11	472,900
2021-03-05	140.52	142.68	139.04	142.48	128.70	486,400
2021-03-04	141.78	143.13	137.91	139.17	125.71	557,200
2021-03-03	143.44	143.63	141.30	141.89	128.17	472,200
2021-03-02	146.51	146.51	142.93	143.84	129.93	519,400
2021-03-01	143.45	147.01	142.84	146.48	132.32	457,400
2021-02-26	143.98	144.70	142.23	142.49	128.71	706,100
2021-02-25	144.87	146.41	142.64	143.26	129.41	429,100
2021-02-24	143.53	145.88	142.09	145.08	131.05	579,700
2021-02-23	147.68	147.68	143.55	143.66	129.77	1,010,900
2021-02-22	148.46	149.12	146.82	147.50	133.24	448,400
2021-02-19	150.00	151.11	148.89	149.54	135.08	614,200
2021-02-18	146.35	149.68	146.14	149.28	134.84	425,800
2021-02-17	145.19	148.62	144.75	147.43	133.17	607,500
2021-02-16	148.25	148.78	145.59	146.24	132.10	710,100
2021-02-12	144.58	148.20	144.58	148.07	133.75	767,800
2021-02-11	144.70	145.72	144.39	145.35	131.29	502,100
2021-02-10	142.27	144.74	141.99	144.38	130.42	624,400
2021-02-09	142.32	142.67	141.03	141.67	127.97	637,100
2021-02-08	144.66	144.92	142.40	143.09	129.25	599,800
2021-02-05	144.20	145.44	143.59	144.13	130.19	741,600
2021-02-04	144.65	145.29	142.13	143.17	129.33	1,024,300
2021-02-03	147.83	148.25	144.54	144.55	130.57	486,300
2021-02-02	147.49	147.49	143.58	146.50	132.33	696,400
2021-02-01	142.59	146.40	142.06	146.07	131.94	704,000
2021-01-29	144.28	144.38	141.28	141.31	127.65	705,200
2021-01-28	145.34	146.99	143.49	144.83	130.82	674,600
2021-01-27	150.17	150.58	143.59	143.63	129.74	1,352,100

← NewerPage 24 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.