Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	130.84	131.66	129.34	130.19	114.46	580,400
2019-08-21	129.11	131.42	129.01	131.27	115.41	637,800
2019-08-20	128.37	129.48	127.49	128.18	112.69	482,400
2019-08-19	129.00	129.60	128.18	128.25	112.76	1,051,400
2019-08-16	127.20	128.46	126.37	128.22	112.73	564,800
2019-08-15	126.29	126.99	125.48	126.67	111.37	1,045,800
2019-08-14	125.23	126.29	124.35	125.58	110.41	1,209,700
2019-08-13	124.70	126.79	123.76	126.75	111.44	1,086,700
2019-08-12	125.41	125.72	124.02	124.48	109.44	334,700
2019-08-09	125.72	126.86	124.50	125.75	110.56	429,500
2019-08-08	124.52	126.51	124.28	126.23	110.98	597,200
2019-08-07	122.05	124.17	120.73	123.60	108.67	585,900
2019-08-06	122.34	123.55	120.93	123.03	108.17	824,400
2019-08-05	124.12	125.20	120.28	121.08	106.45	982,700
2019-08-02	128.44	129.10	127.30	127.73	112.30	752,900
2019-08-01	126.36	131.35	125.10	128.47	112.95	1,109,600
2019-07-31	128.82	129.56	126.45	127.12	111.76	1,161,100
2019-07-30	132.74	133.15	130.95	131.24	115.39	749,000
2019-07-29	134.67	134.84	133.07	133.73	117.57	576,200
2019-07-26	134.90	135.22	133.89	134.40	118.16	742,200
2019-07-25	134.90	136.37	134.05	134.62	118.36	642,800
2019-07-24	133.93	134.62	132.73	134.16	117.95	338,500
2019-07-23	132.73	134.78	132.45	134.17	117.96	438,100
2019-07-22	133.87	134.12	132.44	132.64	116.62	577,700
2019-07-19	135.43	136.99	133.05	133.12	117.04	546,100
2019-07-18	133.12	134.92	133.12	134.87	118.58	329,700
2019-07-17	132.57	133.60	131.98	133.20	117.11	402,100
2019-07-16	132.83	133.11	131.98	132.25	116.27	327,900
2019-07-15	132.54	133.22	131.69	132.59	116.57	346,300
2019-07-12	132.83	133.17	131.92	132.37	116.38	510,200
2019-07-11	131.68	132.21	130.93	132.19	116.22	469,600
2019-07-10	131.47	132.69	130.88	131.16	115.31	435,100
2019-07-09	130.62	131.25	130.23	131.06	115.23	614,800
2019-07-08	132.05	132.44	131.19	131.22	115.37	483,900
2019-07-05	131.67	132.52	130.86	132.45	116.45	560,200
2019-07-03	130.87	132.05	130.68	131.85	115.92	375,000
2019-07-02	129.66	131.14	129.45	131.09	115.25	692,400
2019-07-01	129.32	129.50	128.07	129.37	113.74	693,700
2019-06-28	128.97	129.29	127.12	127.68	112.26	1,255,500
2019-06-27	127.78	129.55	126.90	128.70	113.15	1,325,700
2019-06-26	128.40	129.57	127.27	127.33	111.95	537,300
2019-06-25	128.85	129.30	127.75	128.06	112.59	606,000
2019-06-24	129.36	129.66	127.95	128.44	112.92	576,600
2019-06-21	130.55	130.55	128.59	128.72	113.17	1,509,000
2019-06-20	131.82	132.31	129.99	130.55	114.78	547,100
2019-06-19	130.06	130.75	129.04	130.56	114.79	510,900
2019-06-18	130.19	130.91	129.58	130.04	114.33	697,400
2019-06-17	130.65	131.15	129.44	129.70	114.03	601,000
2019-06-14	131.22	131.57	130.13	130.15	114.43	478,000
2019-06-13	131.46	131.80	129.99	131.15	115.31	574,900
2019-06-12	131.18	132.31	131.04	131.46	115.15	507,800
2019-06-11	133.12	133.27	130.50	131.05	114.79	636,500
2019-06-10	131.90	133.45	131.57	132.14	115.75	535,900
2019-06-07	129.34	131.41	129.27	131.02	114.77	823,600
2019-06-06	127.75	128.88	127.18	128.32	112.40	674,400
2019-06-05	126.76	128.20	125.84	127.81	111.95	685,800
2019-06-04	124.28	126.30	123.58	126.30	110.63	748,300
2019-06-03	124.94	125.60	122.45	123.12	107.85	1,852,400
2019-05-31	123.52	125.56	123.52	124.87	109.38	995,100
2019-05-30	123.85	124.82	123.73	124.62	109.16	710,800

← NewerPage 31 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.