Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	119.84	119.84	118.72	119.80	105.79	570,800
2019-11-14	119.04	119.41	118.36	119.37	105.41	549,900
2019-11-13	118.03	119.33	117.95	118.87	104.96	355,900
2019-11-12	118.40	119.12	117.81	118.23	104.40	472,100
2019-11-11	119.06	119.81	118.01	118.62	104.74	398,300
2019-11-08	119.99	120.50	117.64	119.58	105.59	475,300
2019-11-07	117.21	120.97	116.83	120.48	106.39	832,200
2019-11-06	118.47	119.66	115.15	116.84	103.17	1,537,300
2019-11-05	123.76	124.26	122.37	123.40	108.96	705,400
2019-11-04	126.21	126.26	123.34	123.47	109.03	423,200
2019-11-01	125.63	126.77	125.36	125.81	111.09	364,900
2019-10-31	124.88	125.92	122.50	125.22	110.57	344,500
2019-10-30	124.61	124.97	123.85	124.86	110.25	461,700
2019-10-29	124.63	126.09	124.06	124.60	110.02	432,800
2019-10-28	124.26	125.23	124.09	124.75	110.16	316,400
2019-10-25	124.55	125.18	123.38	123.55	109.10	455,900
2019-10-24	123.60	125.49	122.57	124.78	110.18	635,800
2019-10-23	121.65	123.43	121.51	123.10	108.70	491,200
2019-10-22	124.39	124.66	121.56	121.67	107.44	435,800
2019-10-21	123.38	123.81	121.99	123.65	109.19	379,800
2019-10-18	125.08	125.14	122.13	122.98	108.59	456,700
2019-10-17	125.48	126.49	125.04	125.38	110.71	327,500
2019-10-16	124.89	125.26	123.60	125.23	110.58	545,600
2019-10-15	124.01	125.56	123.76	125.24	110.59	330,000
2019-10-14	124.41	124.85	123.45	123.60	109.14	229,200
2019-10-11	123.83	125.57	123.83	124.34	109.79	409,400
2019-10-10	120.54	122.85	119.61	122.54	108.20	452,700
2019-10-09	120.61	121.30	119.85	120.84	106.70	1,438,700
2019-10-08	120.97	121.43	118.99	119.57	105.58	1,481,700
2019-10-07	122.48	122.66	121.27	121.79	107.54	976,700
2019-10-04	122.51	123.46	121.92	123.00	108.61	735,500
2019-10-03	121.33	122.30	119.26	121.67	107.44	809,300
2019-10-02	123.90	124.06	121.49	121.63	107.40	741,600
2019-10-01	125.05	126.71	124.50	124.90	110.29	446,200
2019-09-30	123.94	125.35	123.94	124.43	109.87	556,300
2019-09-27	127.28	127.28	122.75	123.88	109.39	434,800
2019-09-26	126.82	127.58	125.58	126.65	111.83	364,800
2019-09-25	125.13	126.89	124.27	126.62	111.81	258,500
2019-09-24	126.52	128.28	124.97	125.46	110.78	644,200
2019-09-23	126.19	126.54	124.29	125.43	110.76	476,500
2019-09-20	127.04	128.33	126.20	126.71	111.89	1,037,600
2019-09-19	128.34	128.34	126.20	126.87	112.03	375,100
2019-09-18	127.52	128.27	124.44	126.34	111.56	489,000
2019-09-17	125.16	127.30	125.16	127.18	112.30	454,900
2019-09-16	123.40	125.42	123.17	124.86	110.25	309,100
2019-09-13	124.72	124.80	123.45	124.02	109.51	358,700
2019-09-12	125.10	126.23	124.15	124.30	109.76	372,300
2019-09-11	124.98	125.35	123.86	124.65	109.59	518,400
2019-09-10	128.38	128.38	123.92	125.00	109.90	582,600
2019-09-09	131.05	131.05	128.47	129.17	113.57	381,800
2019-09-06	132.11	132.11	130.16	130.29	114.55	414,800
2019-09-05	130.00	131.96	129.69	131.51	115.62	326,000
2019-09-04	129.90	129.97	128.56	129.78	114.10	398,400
2019-09-03	128.55	129.55	127.85	128.35	112.84	426,700
2019-08-30	131.27	131.43	129.08	129.44	113.80	465,200
2019-08-29	130.06	131.04	129.46	130.33	114.59	428,800
2019-08-28	128.75	129.13	126.96	128.58	113.05	561,200
2019-08-27	129.50	130.86	128.70	129.45	113.81	650,300
2019-08-26	128.14	128.77	126.75	128.33	112.83	606,600
2019-08-23	129.77	130.94	126.97	127.46	112.06	1,743,600

← NewerPage 30 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.