Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	135.21	139.45	134.84	138.12	124.28	560,900
2020-10-28	137.92	138.27	134.68	135.48	121.90	617,800
2020-10-27	142.14	142.98	139.91	139.99	125.96	299,200
2020-10-26	144.05	144.94	140.92	142.18	127.93	306,400
2020-10-23	145.59	146.04	144.65	145.73	131.13	363,100
2020-10-22	144.00	145.23	142.75	144.78	130.27	281,400
2020-10-21	143.84	145.11	143.67	144.51	130.03	374,700
2020-10-20	142.30	144.11	142.04	143.49	129.11	335,200
2020-10-19	143.61	144.41	141.43	141.79	127.58	372,400
2020-10-16	143.72	145.14	143.17	143.34	128.97	381,600
2020-10-15	140.70	143.79	140.33	143.27	128.91	419,200
2020-10-14	142.04	142.75	141.46	141.70	127.50	307,000
2020-10-13	142.60	143.79	141.22	142.08	127.84	480,500
2020-10-12	142.15	143.20	140.98	142.65	128.35	445,500
2020-10-09	139.73	141.42	139.19	140.84	126.73	271,700
2020-10-08	138.72	139.91	137.81	139.05	125.11	301,000
2020-10-07	136.59	137.82	135.32	137.51	123.73	417,600
2020-10-06	136.20	138.68	135.56	135.75	122.15	540,200
2020-10-05	134.22	136.42	133.46	136.31	122.65	505,200
2020-10-02	131.70	133.88	131.23	133.41	120.04	496,700
2020-10-01	133.41	135.40	132.60	133.94	120.52	737,100
2020-09-30	131.92	132.85	130.85	132.00	118.77	789,900
2020-09-29	132.10	133.14	131.36	131.72	118.52	224,200
2020-09-28	131.80	133.29	131.38	132.00	118.77	528,700
2020-09-25	127.21	130.57	126.77	130.40	117.33	399,200
2020-09-24	128.61	128.94	126.99	127.85	115.04	591,100
2020-09-23	131.99	132.23	128.64	128.88	115.96	315,000
2020-09-22	131.48	132.09	129.97	132.04	118.81	377,100
2020-09-21	130.13	131.27	128.53	130.91	117.79	575,500
2020-09-18	133.41	133.98	131.17	131.51	118.33	906,800
2020-09-17	133.93	133.93	131.92	133.48	120.10	592,300
2020-09-16	136.51	137.64	135.00	135.06	121.52	492,200
2020-09-15	136.63	137.33	135.05	135.63	122.04	504,700
2020-09-14	135.19	136.89	135.19	136.03	122.40	407,300
2020-09-11	134.92	135.60	133.27	134.43	120.44	317,100
2020-09-10	136.95	138.17	133.52	133.88	119.95	447,500
2020-09-09	133.95	137.57	133.37	136.38	122.19	463,500
2020-09-08	133.67	135.46	132.01	132.34	118.57	583,200
2020-09-04	138.97	138.97	133.53	135.41	121.32	402,800
2020-09-03	142.39	142.51	137.28	138.31	123.92	510,100
2020-09-02	139.73	143.74	139.49	143.13	128.23	434,400
2020-09-01	137.47	139.48	137.26	139.35	124.85	373,600
2020-08-31	138.38	138.53	137.32	137.40	123.10	510,500
2020-08-28	139.23	139.59	137.98	138.47	124.06	267,900
2020-08-27	139.98	140.40	138.10	138.81	124.36	333,100
2020-08-26	138.46	139.15	137.53	139.02	124.55	513,800
2020-08-25	138.97	139.39	137.37	138.27	123.88	382,400
2020-08-24	138.10	138.82	136.92	138.37	123.97	383,100
2020-08-21	137.59	137.59	136.46	136.87	122.63	378,000
2020-08-20	136.80	138.02	136.80	137.30	123.01	304,200
2020-08-19	139.55	139.94	136.99	137.30	123.01	780,800
2020-08-18	138.48	139.83	138.48	139.24	124.75	362,400
2020-08-17	139.72	140.32	137.68	138.14	123.76	572,700
2020-08-14	138.98	140.03	138.47	138.88	124.43	280,500
2020-08-13	138.36	140.25	138.13	138.84	124.39	655,400
2020-08-12	141.70	142.37	138.89	139.12	124.64	837,400
2020-08-11	138.83	144.50	138.74	142.11	127.32	1,131,400
2020-08-10	135.74	137.05	135.30	136.60	122.38	721,200
2020-08-07	134.84	136.16	134.30	135.25	121.17	768,200
2020-08-06	134.95	136.06	134.18	135.36	121.27	484,000

← NewerPage 26 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.