Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	123.08	124.59	122.54	123.79	108.43	1,301,700
2019-05-28	124.28	125.77	123.73	123.82	108.46	1,410,100
2019-05-24	123.71	124.42	122.79	123.90	108.53	916,100
2019-05-23	122.27	123.07	121.72	122.94	107.69	693,400
2019-05-22	123.61	124.72	123.05	123.17	107.89	778,000
2019-05-21	123.08	124.33	122.87	123.89	108.52	782,900
2019-05-20	120.83	122.26	120.57	122.16	107.01	654,400
2019-05-17	121.23	122.85	121.23	121.64	106.55	640,900
2019-05-16	121.09	123.46	121.09	122.43	107.24	908,100
2019-05-15	118.09	121.01	117.93	120.65	105.68	946,700
2019-05-14	117.94	119.64	117.47	118.71	103.98	1,076,300
2019-05-13	117.23	118.32	116.84	117.30	102.75	1,389,900
2019-05-10	116.56	119.77	115.98	119.20	104.41	1,100,100
2019-05-09	114.72	117.44	114.66	117.07	102.55	1,158,100
2019-05-08	115.07	117.01	114.71	115.78	101.42	735,600
2019-05-07	117.77	117.77	114.53	115.23	100.94	1,197,800
2019-05-06	115.84	118.23	115.27	118.03	103.39	954,400
2019-05-03	117.76	117.93	117.08	117.77	103.16	685,200
2019-05-02	116.76	118.28	116.32	117.00	102.49	690,700
2019-05-01	118.34	118.46	117.03	117.06	102.54	489,200
2019-04-30	118.08	118.65	116.82	118.13	103.48	815,600
2019-04-29	118.00	118.09	117.50	117.77	103.16	648,100
2019-04-26	117.24	117.98	116.70	117.93	103.30	438,800
2019-04-25	116.68	117.21	115.57	117.06	102.54	767,900
2019-04-24	115.63	117.58	114.90	116.95	102.44	1,265,500
2019-04-23	113.83	115.24	113.80	115.07	100.80	1,096,900
2019-04-22	112.42	113.45	112.11	113.39	99.324	498,500
2019-04-18	113.68	113.84	112.13	112.79	98.798	836,400
2019-04-17	113.66	115.07	112.95	114.00	99.858	2,429,300
2019-04-16	112.56	113.28	112.40	113.25	99.201	1,770,400
2019-04-15	111.45	112.48	111.18	112.45	98.500	982,500
2019-04-12	110.88	111.53	110.21	111.49	97.659	652,800
2019-04-11	109.76	110.34	109.18	110.30	96.617	957,700
2019-04-10	109.16	109.87	108.96	109.50	95.916	559,500
2019-04-09	108.48	109.39	108.44	109.23	95.680	1,063,500
2019-04-08	109.05	109.44	108.26	109.22	95.671	1,081,100
2019-04-05	107.53	109.29	107.04	109.17	95.627	1,594,800
2019-04-04	107.44	108.23	106.56	107.34	94.024	898,200
2019-04-03	105.77	107.76	105.27	107.60	94.252	1,229,400
2019-04-02	105.23	105.51	104.47	105.18	92.132	548,800
2019-04-01	104.51	105.15	104.08	104.99	91.966	539,200
2019-03-29	103.34	103.85	102.11	103.69	90.827	711,700
2019-03-28	101.50	102.76	101.23	102.70	89.960	751,800
2019-03-27	100.98	101.27	100.06	101.07	88.532	629,400
2019-03-26	100.85	101.75	100.02	100.76	88.261	655,100
2019-03-25	100.00	100.67	99.310	100.35	87.901	872,200
2019-03-22	102.48	102.72	100.16	100.37	87.919	865,300
2019-03-21	101.36	103.31	100.38	102.78	90.030	825,000
2019-03-20	102.66	102.91	101.26	101.76	89.136	1,017,600
2019-03-19	103.31	104.09	102.81	102.97	90.196	787,700
2019-03-18	103.92	104.77	102.69	103.33	90.512	976,300
2019-03-15	103.66	104.49	103.24	103.55	90.704	1,503,800
2019-03-14	103.49	103.76	102.48	103.61	90.757	1,116,000
2019-03-13	101.99	104.40	101.23	103.48	90.218	1,697,900
2019-03-12	99.850	100.76	99.710	100.44	87.568	729,600
2019-03-11	99.150	99.660	97.990	99.490	86.740	1,038,000
2019-03-08	97.810	99.080	97.460	98.940	86.260	1,004,600
2019-03-07	98.600	98.860	97.370	98.620	85.981	1,036,000
2019-03-06	99.550	100.15	98.780	98.850	86.182	860,300
2019-03-05	99.740	100.20	99.220	99.500	86.748	652,000

← NewerPage 32 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.