Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	137.22	137.84	134.54	135.01	120.96	507,000
2020-08-04	136.58	137.34	135.76	137.28	122.99	518,100
2020-08-03	135.28	137.42	135.01	137.04	122.78	481,900
2020-07-31	133.81	134.41	132.71	134.34	120.36	640,800
2020-07-30	132.55	134.18	132.31	133.89	119.96	419,900
2020-07-29	132.95	134.28	132.16	134.01	120.06	387,300
2020-07-28	133.41	134.07	131.85	132.55	118.76	409,300
2020-07-27	131.59	134.04	130.64	133.81	119.88	429,600
2020-07-24	130.59	131.32	128.62	131.28	117.62	449,100
2020-07-23	131.93	133.34	129.30	129.71	116.21	382,500
2020-07-22	129.72	131.70	129.55	131.29	117.63	446,200
2020-07-21	129.97	131.39	129.14	129.95	116.43	484,300
2020-07-20	128.72	129.84	128.33	129.32	115.86	443,700
2020-07-17	128.28	129.43	128.00	129.10	115.66	434,500
2020-07-16	128.26	128.39	127.12	127.46	114.20	438,000
2020-07-15	127.59	129.47	127.31	128.75	115.35	504,300
2020-07-14	124.81	126.81	123.87	126.78	113.59	366,900
2020-07-13	126.93	127.47	124.64	125.12	112.10	480,400
2020-07-10	127.72	127.94	124.83	126.06	112.94	655,600
2020-07-09	127.47	129.05	126.17	127.57	114.29	694,600
2020-07-08	127.94	129.01	127.46	128.59	115.21	393,200
2020-07-07	128.20	129.65	126.98	127.11	113.88	377,400
2020-07-06	130.00	130.32	128.01	128.69	115.30	462,800
2020-07-02	127.82	129.85	127.63	128.22	114.88	573,800
2020-07-01	126.39	128.62	125.48	127.27	114.03	539,600
2020-06-30	125.52	126.65	124.70	126.19	113.06	769,200
2020-06-29	125.05	125.81	122.77	125.77	112.68	608,600
2020-06-26	124.65	126.95	124.36	124.64	111.67	1,542,000
2020-06-25	122.49	125.02	121.05	124.79	111.80	635,900
2020-06-24	123.96	124.26	122.44	122.70	109.93	528,200
2020-06-23	125.76	126.94	124.45	124.65	111.68	455,400
2020-06-22	123.28	126.08	123.18	124.71	111.73	500,900
2020-06-19	127.84	128.03	123.27	123.33	110.50	970,200
2020-06-18	125.43	126.57	125.04	125.94	112.83	463,200
2020-06-17	125.09	126.61	125.05	126.11	112.99	651,500
2020-06-16	125.00	126.50	124.25	125.11	112.09	939,000
2020-06-15	119.57	122.50	119.40	122.40	109.66	1,163,700
2020-06-12	120.83	122.38	118.36	121.63	108.97	1,488,600
2020-06-11	119.14	119.55	117.20	118.93	106.55	1,574,100
2020-06-10	124.01	124.06	121.01	121.78	108.62	830,600
2020-06-09	127.12	127.45	123.28	123.51	110.17	647,900
2020-06-08	125.77	127.53	125.10	127.49	113.72	514,000
2020-06-05	125.14	127.86	124.85	126.67	112.98	596,000
2020-06-04	123.60	124.44	122.95	124.00	110.60	515,800
2020-06-03	123.62	124.71	123.43	124.30	110.87	361,800
2020-06-02	123.28	123.31	121.78	123.28	109.96	594,500
2020-06-01	121.12	122.81	120.11	122.23	109.02	428,300
2020-05-29	119.44	121.53	118.08	121.10	108.02	773,800
2020-05-28	117.19	120.53	117.13	119.26	106.38	546,200
2020-05-27	118.07	118.85	116.02	116.70	104.09	1,119,400
2020-05-26	119.40	119.87	116.76	117.12	104.47	680,100
2020-05-22	117.81	117.98	116.22	116.81	104.19	553,900
2020-05-21	120.61	120.61	117.68	117.79	105.06	514,600
2020-05-20	120.73	122.74	120.50	120.96	107.89	452,300
2020-05-19	119.01	121.37	119.01	119.57	106.65	571,400
2020-05-18	118.58	120.39	118.09	119.44	106.54	602,800
2020-05-15	112.98	116.29	112.98	115.55	103.07	1,776,600
2020-05-14	113.32	114.93	110.74	114.87	102.46	801,400
2020-05-13	117.94	118.56	112.62	114.11	101.78	886,000
2020-05-12	119.23	120.44	117.85	117.85	105.12	885,400

← NewerPage 27 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.