Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	136.66	137.86	135.77	136.20	117.75	700,700
2018-09-06	135.57	137.08	134.85	136.98	118.43	689,200
2018-09-05	137.32	137.67	134.15	135.64	117.27	730,100
2018-09-04	135.25	136.76	133.49	136.62	118.12	890,800
2018-08-31	134.57	135.36	134.20	135.14	116.84	616,600
2018-08-30	135.30	135.54	133.91	134.65	116.41	574,300
2018-08-29	134.14	135.65	133.21	135.35	117.02	995,600
2018-08-28	134.01	134.22	132.63	133.11	115.08	491,900
2018-08-27	134.75	135.13	133.79	133.87	115.74	560,600
2018-08-24	133.41	134.68	132.91	134.33	116.14	371,400
2018-08-23	132.31	133.57	132.09	133.22	115.18	703,900
2018-08-22	132.39	132.94	131.63	132.72	114.74	503,600
2018-08-21	133.66	134.64	132.66	132.85	114.86	659,200
2018-08-20	133.81	134.48	132.85	133.32	115.26	703,600
2018-08-17	132.01	133.30	131.75	133.23	115.19	1,614,000
2018-08-16	130.92	132.76	130.14	132.31	114.39	877,200
2018-08-15	129.52	130.07	128.55	129.86	112.27	654,700
2018-08-14	129.29	130.58	128.53	130.10	112.48	701,100
2018-08-13	129.42	131.17	128.96	129.02	111.55	785,800
2018-08-10	129.16	130.78	128.96	129.37	111.85	694,200
2018-08-09	130.09	131.21	129.11	129.73	112.16	927,000
2018-08-08	129.84	130.84	128.50	129.45	111.92	1,107,500
2018-08-07	119.12	129.75	118.00	129.17	111.67	2,981,900
2018-08-06	114.99	116.25	114.77	116.20	100.46	1,208,600
2018-08-03	114.55	115.03	113.55	114.99	99.416	484,800
2018-08-02	112.34	114.67	112.12	114.51	99.001	884,700
2018-08-01	112.98	113.58	111.65	112.56	97.315	1,173,700
2018-07-31	113.49	113.94	112.23	112.98	97.678	1,245,000
2018-07-30	117.10	117.10	112.36	113.10	97.782	680,600
2018-07-27	119.77	119.98	116.61	117.32	101.43	395,500
2018-07-26	120.00	120.65	119.26	119.38	103.21	383,300
2018-07-25	118.40	120.00	117.58	119.96	103.71	547,700
2018-07-24	119.35	119.67	117.66	118.15	102.15	660,600
2018-07-23	118.55	118.95	117.98	118.90	102.80	516,600
2018-07-20	118.56	119.00	117.85	118.50	102.45	587,200
2018-07-19	118.05	119.08	117.58	118.69	102.61	877,200
2018-07-18	118.11	118.22	117.08	118.17	102.16	1,560,700
2018-07-17	117.33	118.53	117.19	118.26	102.24	732,800
2018-07-16	118.06	118.62	117.56	117.72	101.78	630,400
2018-07-13	119.25	119.78	117.88	117.97	101.99	502,500
2018-07-12	117.92	119.47	117.84	119.40	103.23	978,400
2018-07-11	116.73	117.85	116.71	117.50	101.59	658,200
2018-07-10	117.54	117.94	116.85	117.30	101.41	618,400
2018-07-09	116.96	117.53	116.64	117.34	101.45	600,400
2018-07-06	115.90	116.84	115.56	116.59	100.80	661,300
2018-07-05	116.74	117.34	115.28	115.90	100.20	732,300
2018-07-03	116.55	117.06	115.72	116.21	100.47	412,000
2018-07-02	114.51	115.99	114.49	115.91	100.21	572,300
2018-06-29	114.77	116.06	114.22	115.10	99.511	1,353,500
2018-06-28	113.33	114.78	113.33	114.53	99.018	654,400
2018-06-27	115.57	116.36	113.21	113.21	97.877	871,100
2018-06-26	115.12	115.91	114.39	114.97	99.398	800,000
2018-06-25	116.34	116.40	113.85	114.46	98.957	839,300
2018-06-22	117.20	117.46	115.95	116.48	100.70	1,569,600
2018-06-21	117.14	117.97	116.64	116.79	100.97	831,800
2018-06-20	116.38	117.40	116.30	116.91	101.08	718,000
2018-06-19	115.46	116.26	114.58	116.16	100.43	1,446,600
2018-06-18	114.08	116.62	113.60	116.46	100.69	2,580,400
2018-06-15	114.86	115.97	114.03	114.38	98.888	25,107,800
2018-06-14	115.43	116.26	114.46	114.89	99.329	1,856,000

← NewerPage 35 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.