Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	116.16	119.74	115.59	119.26	106.38	710,200
2020-05-08	119.00	119.19	115.62	116.81	104.19	888,200
2020-05-07	117.51	118.50	116.15	116.69	104.08	797,300
2020-05-06	115.42	116.85	114.60	116.00	103.47	573,500
2020-05-05	115.07	116.10	114.66	115.35	102.89	598,400
2020-05-04	112.35	114.06	111.75	113.85	101.55	544,900
2020-05-01	114.20	114.72	111.87	113.06	100.84	503,500
2020-04-30	114.80	116.57	114.34	116.00	103.47	481,100
2020-04-29	113.91	116.99	113.75	115.52	103.04	614,800
2020-04-28	115.61	116.59	112.28	112.47	100.32	863,600
2020-04-27	112.31	114.62	112.30	114.34	101.99	535,500
2020-04-24	110.78	111.60	109.49	111.44	99.400	698,200
2020-04-23	110.00	111.19	108.91	110.25	98.339	814,200
2020-04-22	109.10	110.52	108.03	109.41	97.589	566,700
2020-04-21	108.43	108.69	105.39	107.36	95.761	740,500
2020-04-20	108.70	110.62	107.97	109.79	97.928	619,000
2020-04-17	109.01	110.14	108.51	109.94	98.062	707,400
2020-04-16	107.24	108.74	105.25	107.05	95.484	953,300
2020-04-15	105.55	107.69	104.95	106.57	95.056	1,016,900
2020-04-14	105.00	107.19	102.98	106.95	95.395	952,800
2020-04-13	105.27	105.90	101.32	102.59	91.506	502,300
2020-04-09	102.53	106.37	101.40	105.91	94.467	1,271,400
2020-04-08	101.41	103.34	99.580	102.10	91.069	956,900
2020-04-07	101.06	103.51	99.430	100.76	89.874	941,800
2020-04-06	96.630	99.310	95.550	98.610	87.956	1,126,200
2020-04-03	91.360	94.460	91.120	92.390	82.408	561,700
2020-04-02	90.400	93.940	90.380	92.100	82.149	784,000
2020-04-01	91.770	93.000	90.080	91.320	81.454	1,123,000
2020-03-31	95.550	97.260	93.630	94.830	84.585	1,001,300
2020-03-30	92.310	97.380	90.580	96.940	86.467	1,036,000
2020-03-27	94.900	95.000	91.310	91.570	81.677	947,400
2020-03-26	94.920	97.800	93.470	96.930	86.458	1,308,600
2020-03-25	94.170	96.350	88.890	93.940	83.791	1,898,900
2020-03-24	87.840	94.880	87.000	94.830	84.585	871,000
2020-03-23	89.860	89.860	81.900	84.260	75.157	1,246,800
2020-03-20	93.840	97.680	89.810	90.770	80.963	1,151,600
2020-03-19	100.08	100.28	92.540	93.440	83.345	1,332,800
2020-03-18	99.520	104.77	95.790	100.90	89.999	1,522,600
2020-03-17	101.61	107.14	97.630	104.82	93.495	2,142,600
2020-03-16	92.340	103.43	91.400	99.630	88.866	1,554,600
2020-03-13	99.610	103.74	95.120	103.68	92.478	1,887,900
2020-03-12	90.990	99.100	90.460	95.710	85.369	2,707,100
2020-03-11	96.900	98.810	95.340	97.670	86.636	1,616,400
2020-03-10	94.610	100.24	93.800	99.490	88.250	1,905,000
2020-03-09	93.710	95.730	91.240	91.520	81.181	1,241,700
2020-03-06	98.080	100.99	95.550	100.36	89.022	1,281,900
2020-03-05	103.56	104.28	99.690	101.39	89.936	1,098,500
2020-03-04	104.51	106.21	103.05	106.15	94.158	1,175,700
2020-03-03	106.51	106.72	102.14	102.52	90.938	2,486,900
2020-03-02	105.51	107.22	103.59	106.25	94.247	2,429,100
2020-02-28	106.06	108.09	102.91	104.36	92.570	3,048,500
2020-02-27	110.29	111.76	107.69	107.69	95.524	1,324,400
2020-02-26	113.93	115.37	112.51	112.54	99.826	1,675,800
2020-02-25	116.77	117.64	112.32	112.45	99.746	826,100
2020-02-24	116.36	117.87	115.55	116.44	103.29	565,300
2020-02-21	121.12	121.12	119.11	119.61	106.10	577,600
2020-02-20	122.77	122.77	118.06	121.38	107.67	1,505,500
2020-02-19	123.32	123.61	122.06	122.88	109.00	554,900
2020-02-18	122.09	122.67	121.69	122.51	108.67	637,700
2020-02-14	122.80	123.79	121.61	122.28	108.47	633,700

← NewerPage 28 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.