Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	150.17	150.58	143.59	143.63	129.74	1,352,100
2021-01-26	151.40	152.42	149.85	151.79	137.11	549,900
2021-01-25	148.92	150.71	148.23	150.67	136.10	725,500
2021-01-22	150.47	151.01	148.79	148.94	134.54	852,100
2021-01-21	152.30	153.61	150.76	151.10	136.49	505,200
2021-01-20	152.53	152.63	150.55	152.49	137.74	413,100
2021-01-19	152.47	152.91	151.07	151.56	136.90	384,700
2021-01-15	153.04	154.09	150.86	151.57	136.91	691,600
2021-01-14	154.41	155.02	153.37	153.57	138.72	458,700
2021-01-13	155.09	156.07	153.36	154.22	139.31	689,500
2021-01-12	154.37	155.51	154.15	154.76	139.79	512,300
2021-01-11	154.87	155.72	154.10	155.01	140.02	447,300
2021-01-08	156.02	158.10	154.69	156.21	141.10	578,500
2021-01-07	155.88	158.36	155.11	155.62	140.57	978,300
2021-01-06	153.00	156.09	151.41	155.78	140.72	762,400
2021-01-05	150.76	152.48	149.42	151.72	137.05	723,500
2021-01-04	153.45	154.41	149.51	151.51	136.86	641,900
2020-12-31	152.43	153.40	151.23	153.20	138.39	275,000
2020-12-30	152.14	152.51	151.50	152.11	137.40	319,200
2020-12-29	153.21	153.62	150.76	151.37	136.73	524,600
2020-12-28	151.24	152.51	150.31	152.06	137.36	463,600
2020-12-24	148.23	150.02	147.58	150.01	135.50	162,000
2020-12-23	148.81	148.98	147.40	147.41	133.16	454,300
2020-12-22	149.60	149.92	148.21	148.48	134.12	587,800
2020-12-21	151.69	152.74	148.55	149.36	134.92	495,500
2020-12-18	151.06	154.22	150.23	153.88	139.00	1,263,800
2020-12-17	148.30	150.92	148.00	150.83	136.24	714,600
2020-12-16	147.72	148.35	145.88	146.81	132.61	654,700
2020-12-15	146.62	148.07	145.85	147.41	133.16	637,600
2020-12-14	147.33	148.97	145.60	146.10	131.97	751,200
2020-12-11	145.88	147.76	145.66	147.63	132.83	677,900
2020-12-10	147.27	148.54	145.34	146.22	131.57	923,300
2020-12-09	147.75	148.56	146.52	148.31	133.45	554,900
2020-12-08	145.98	147.84	145.51	147.23	132.47	442,900
2020-12-07	148.72	149.67	145.10	146.15	131.50	798,600
2020-12-04	148.32	149.23	147.55	149.22	134.27	454,000
2020-12-03	146.61	148.99	146.61	148.01	133.18	346,000
2020-12-02	148.40	149.28	146.64	147.23	132.47	539,900
2020-12-01	148.50	149.33	146.18	148.45	133.57	590,300
2020-11-30	147.79	148.02	144.75	146.88	132.16	812,100
2020-11-27	146.96	147.48	145.08	147.40	132.63	188,100
2020-11-25	147.73	147.73	145.08	146.27	131.61	378,900
2020-11-24	148.46	148.52	146.13	146.94	132.21	416,900
2020-11-23	145.17	147.80	144.57	147.58	132.79	334,200
2020-11-20	146.87	146.87	144.70	144.92	130.40	431,400
2020-11-19	145.05	146.81	143.44	146.60	131.91	426,600
2020-11-18	146.95	147.55	145.62	145.77	131.16	378,400
2020-11-17	147.96	148.55	146.75	147.28	132.52	294,400
2020-11-16	147.30	148.65	146.38	148.51	133.63	466,200
2020-11-13	147.08	147.52	145.32	146.69	131.99	268,300
2020-11-12	148.54	148.56	144.66	145.55	130.96	391,100
2020-11-11	147.43	149.87	147.24	148.83	133.91	285,500
2020-11-10	146.86	147.72	144.71	146.25	131.59	523,800
2020-11-09	151.20	153.34	146.53	146.88	132.16	567,600
2020-11-06	144.61	147.08	143.83	146.59	131.90	337,800
2020-11-05	147.24	147.99	143.96	144.68	130.18	509,600
2020-11-04	145.16	147.29	144.43	144.84	130.32	451,000
2020-11-03	142.13	145.96	141.42	143.66	129.26	463,000
2020-11-02	138.34	141.52	138.34	140.77	126.66	643,700
2020-10-30	136.61	141.93	136.13	137.60	123.81	1,020,200

← NewerPage 25 of 79 · 4,731 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.