Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	101.80	102.43	99.270	99.650	86.879	1,082,400
2019-03-01	101.99	101.99	100.73	101.49	88.483	739,200
2019-02-28	101.94	102.45	101.13	101.25	88.274	886,600
2019-02-27	100.44	102.11	99.790	102.06	88.980	1,262,400
2019-02-26	99.440	101.07	99.070	100.86	87.934	798,800
2019-02-25	101.42	101.42	99.430	99.560	86.801	643,700
2019-02-22	100.00	101.05	99.300	100.84	87.917	615,200
2019-02-21	100.32	100.60	99.460	99.600	86.836	1,103,100
2019-02-20	99.960	100.89	99.620	100.16	87.324	1,266,500
2019-02-19	100.02	100.30	99.060	99.830	87.036	1,130,900
2019-02-15	100.21	101.05	99.660	100.35	87.489	1,051,000
2019-02-14	99.340	99.850	98.640	99.460	86.713	645,400
2019-02-13	99.980	100.23	99.020	99.740	86.958	1,300,100
2019-02-12	98.770	99.480	97.600	99.380	86.644	1,087,800
2019-02-11	97.780	100.60	97.750	98.310	85.711	1,504,900
2019-02-08	97.680	98.990	97.110	97.530	85.031	1,396,500
2019-02-07	99.850	101.00	93.770	96.890	84.473	2,857,500
2019-02-06	104.01	104.35	103.11	103.54	90.271	907,600
2019-02-05	103.49	104.35	103.05	104.35	90.977	968,000
2019-02-04	103.15	103.49	102.22	103.42	90.166	778,300
2019-02-01	100.87	103.74	100.71	102.98	89.782	1,038,100
2019-01-31	100.52	100.88	99.350	100.83	87.908	1,382,600
2019-01-30	100.42	100.81	99.120	100.80	87.882	501,600
2019-01-29	100.40	100.43	98.790	99.900	87.097	460,300
2019-01-28	100.81	101.33	100.06	100.55	87.664	320,900
2019-01-25	101.60	102.16	101.11	101.84	88.788	423,900
2019-01-24	100.19	100.88	99.800	100.80	87.882	401,800
2019-01-23	100.08	100.45	99.060	99.810	87.019	719,200
2019-01-22	100.95	101.09	99.000	99.640	86.870	853,300
2019-01-18	101.01	101.78	100.39	101.31	88.326	662,500
2019-01-17	99.270	100.65	99.160	100.11	87.280	438,300
2019-01-16	100.12	100.25	98.690	99.370	86.635	619,100
2019-01-15	99.150	100.38	98.930	100.04	87.219	499,100
2019-01-14	97.740	99.430	97.640	98.900	86.225	896,600
2019-01-11	98.330	98.800	97.710	98.780	86.121	384,400
2019-01-10	98.290	99.280	97.630	99.120	86.417	591,000
2019-01-09	98.400	99.040	97.890	98.520	85.894	541,900
2019-01-08	98.430	98.820	97.400	98.360	85.754	704,300
2019-01-07	96.720	97.550	96.120	97.150	84.700	1,300,600
2019-01-04	94.540	97.410	94.540	96.880	84.464	727,800
2019-01-03	93.840	95.030	92.440	93.650	81.648	1,204,700
2019-01-02	94.760	96.000	94.400	95.080	82.895	574,500
2018-12-31	95.630	96.730	95.150	96.250	83.915	586,000
2018-12-28	96.260	96.550	94.040	95.130	82.938	671,800
2018-12-27	94.620	96.030	92.750	95.860	83.575	763,200
2018-12-26	92.260	95.700	91.340	95.510	83.270	965,600
2018-12-24	93.330	93.540	91.610	91.790	80.026	640,400
2018-12-21	95.690	97.430	93.650	93.930	81.892	1,873,100
2018-12-20	95.410	96.550	93.750	95.660	83.400	1,452,600
2018-12-19	96.040	99.310	95.510	96.200	83.871	1,627,100
2018-12-18	95.650	96.390	94.750	96.010	83.706	1,168,200
2018-12-17	96.400	96.910	94.070	94.790	82.642	1,833,100
2018-12-14	96.900	98.100	96.340	96.630	84.246	1,082,300
2018-12-13	99.910	100.22	97.670	97.910	85.362	722,300
2018-12-12	100.07	101.92	99.890	99.990	86.753	993,600
2018-12-11	100.81	101.35	97.760	98.790	85.712	740,300
2018-12-10	98.660	99.940	97.460	99.380	86.223	721,100
2018-12-07	100.47	101.55	97.850	98.640	85.581	914,100
2018-12-06	100.96	101.85	98.770	100.72	87.386	1,557,600
2018-12-04	104.41	105.21	102.30	103.09	89.442	1,900,900

← NewerPage 33 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.