Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	122.73	123.81	122.19	122.37	108.55	701,400
2020-02-12	120.37	123.72	119.90	123.43	109.49	1,140,100
2020-02-11	119.25	119.88	118.63	119.81	106.27	575,000
2020-02-10	117.93	118.88	117.53	118.24	104.88	949,300
2020-02-07	119.11	120.20	117.53	117.85	104.54	677,200
2020-02-06	121.14	121.63	119.59	119.73	106.20	859,100
2020-02-05	117.91	121.57	117.91	120.70	107.06	1,475,100
2020-02-04	117.98	118.41	115.80	117.34	104.08	1,030,900
2020-02-03	120.67	121.01	116.20	116.43	103.28	1,291,600
2020-01-31	120.49	121.43	115.39	119.15	105.69	2,180,900
2020-01-30	128.69	129.81	127.84	129.46	114.83	946,400
2020-01-29	130.57	130.76	129.52	129.54	114.91	415,100
2020-01-28	129.74	130.65	129.25	129.77	115.11	424,100
2020-01-27	128.73	130.39	128.12	129.41	114.79	399,500
2020-01-24	131.97	132.39	130.23	131.03	116.23	369,900
2020-01-23	132.60	132.83	130.64	131.26	116.43	447,800
2020-01-22	133.29	134.30	132.50	132.53	117.56	729,400
2020-01-21	130.27	132.83	130.27	132.57	117.59	683,200
2020-01-17	129.82	131.15	129.14	131.00	116.20	523,800
2020-01-16	129.09	129.96	129.07	129.35	114.74	374,300
2020-01-15	128.49	129.29	127.91	128.28	113.79	398,800
2020-01-14	128.23	128.83	127.36	128.10	113.63	470,000
2020-01-13	127.86	128.84	127.47	128.49	113.97	430,400
2020-01-10	128.07	128.12	126.78	127.59	113.18	644,000
2020-01-09	125.98	128.50	125.81	128.10	113.63	752,300
2020-01-08	124.86	126.22	124.03	125.36	111.20	486,200
2020-01-07	125.00	125.47	124.21	124.56	110.49	585,300
2020-01-06	123.15	125.01	122.79	125.00	110.88	401,500
2020-01-03	122.01	123.99	121.90	123.88	109.89	359,200
2020-01-02	124.69	124.89	122.97	123.78	109.80	391,200
2019-12-31	122.51	123.62	122.20	123.54	109.58	375,400
2019-12-30	123.10	123.22	122.03	122.79	108.92	273,800
2019-12-27	122.86	123.53	122.12	123.21	109.29	286,700
2019-12-26	122.94	123.59	122.06	122.62	108.77	261,900
2019-12-24	123.03	123.22	122.66	123.06	109.16	110,000
2019-12-23	123.81	124.29	122.78	122.86	108.98	345,700
2019-12-20	123.26	123.87	122.73	123.61	109.65	1,307,900
2019-12-19	123.29	123.89	122.29	122.54	108.70	640,900
2019-12-18	122.73	124.69	122.64	123.71	109.73	655,100
2019-12-17	121.02	122.83	120.86	122.47	108.63	854,700
2019-12-16	120.57	121.73	120.40	120.88	107.22	1,336,400
2019-12-13	119.10	119.97	119.07	119.72	106.19	609,600
2019-12-12	118.69	120.47	118.62	119.55	106.04	609,700
2019-12-11	120.98	121.07	118.86	119.42	105.45	848,800
2019-12-10	120.87	121.93	120.77	121.40	107.20	432,300
2019-12-09	123.06	123.14	121.01	121.19	107.01	544,700
2019-12-06	122.74	124.95	122.43	123.01	108.62	439,100
2019-12-05	121.79	122.41	121.38	121.86	107.60	652,500
2019-12-04	121.27	122.50	121.24	121.76	107.52	469,900
2019-12-03	121.07	121.75	120.82	121.46	107.25	430,700
2019-12-02	123.65	123.65	121.11	122.21	107.91	408,800
2019-11-29	122.89	124.28	122.39	123.71	109.24	284,800
2019-11-27	123.81	123.81	122.45	123.10	108.70	406,400
2019-11-26	121.32	123.59	121.30	123.39	108.96	805,400
2019-11-25	121.47	122.09	121.22	121.47	107.26	388,800
2019-11-22	121.59	121.79	119.75	121.20	107.02	415,500
2019-11-21	122.39	122.63	120.56	121.35	107.15	662,900
2019-11-20	121.81	123.48	121.35	122.44	108.12	496,500
2019-11-19	120.38	122.42	119.80	122.05	107.77	731,500
2019-11-18	120.20	121.41	119.80	120.59	106.48	570,900

← NewerPage 29 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.