Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	50.980	51.850	50.810	51.230	41.675	1,682,400
2015-05-08	53.500	53.790	50.550	51.030	41.513	2,021,700
2015-05-07	53.650	54.380	53.480	54.100	44.010	477,700
2015-05-06	54.050	54.320	53.530	53.780	43.750	488,400
2015-05-05	54.140	54.380	53.640	53.830	43.790	321,700
2015-05-04	54.340	54.690	54.250	54.290	44.165	388,300
2015-05-01	54.160	54.620	54.060	54.340	44.205	589,100
2015-04-30	54.150	54.560	53.730	53.920	43.864	609,800
2015-04-29	54.080	54.700	54.020	54.390	44.246	553,600
2015-04-28	53.660	54.390	53.520	54.200	44.091	725,500
2015-04-27	54.570	54.590	53.710	53.770	43.742	422,600
2015-04-24	54.320	54.750	54.110	54.580	44.401	471,400
2015-04-23	53.340	54.020	53.340	53.870	43.823	435,200
2015-04-22	53.740	53.740	53.350	53.550	43.563	279,800
2015-04-21	53.480	53.790	53.180	53.590	43.595	394,400
2015-04-20	52.910	53.310	52.740	53.150	43.237	430,200
2015-04-17	53.430	53.430	52.400	52.590	42.782	529,800
2015-04-16	53.740	53.860	53.520	53.780	43.750	331,200
2015-04-15	54.190	54.590	53.870	53.890	43.839	425,100
2015-04-14	53.900	54.160	53.740	53.920	43.864	445,000
2015-04-13	54.060	54.420	54.000	54.010	43.937	297,100
2015-04-10	54.270	54.500	53.970	54.150	44.051	398,900
2015-04-09	54.310	54.730	53.950	54.250	44.132	498,000
2015-04-08	54.300	54.870	54.300	54.570	44.392	553,600
2015-04-07	55.250	55.460	54.450	54.470	44.311	662,500
2015-04-06	54.870	55.590	54.820	55.530	45.173	871,700
2015-04-02	54.700	55.780	54.700	55.430	45.092	708,200
2015-04-01	54.830	55.000	54.040	54.900	44.661	462,700
2015-03-31	54.490	55.120	54.420	55.010	44.750	923,700
2015-03-30	53.810	54.550	53.760	54.520	44.352	504,400
2015-03-27	52.790	53.520	52.790	53.510	43.530	462,200
2015-03-26	52.340	52.860	52.040	52.750	42.912	413,100
2015-03-25	53.450	53.510	52.530	52.530	42.733	427,100
2015-03-24	53.610	53.710	53.310	53.340	43.392	391,800
2015-03-23	54.080	54.080	53.750	53.760	43.734	307,300
2015-03-20	54.310	54.310	53.890	53.940	43.880	1,106,000
2015-03-19	53.920	54.230	53.760	53.960	43.896	405,900
2015-03-18	53.100	54.250	52.860	54.020	43.945	569,300
2015-03-17	52.820	53.220	52.670	53.130	43.221	505,200
2015-03-16	52.170	52.900	52.050	52.880	43.018	560,300
2015-03-13	52.510	52.550	51.760	51.860	42.188	663,300
2015-03-12	51.940	52.720	51.730	52.640	42.822	459,500
2015-03-11	51.090	51.840	50.910	51.520	41.911	958,000
2015-03-10	52.730	52.730	51.890	51.900	42.001	390,500
2015-03-09	52.760	53.220	52.710	53.070	42.948	375,600
2015-03-06	53.290	53.430	52.670	52.960	42.859	490,100
2015-03-05	53.560	53.630	53.240	53.440	43.247	525,400
2015-03-04	54.000	54.000	53.340	53.390	43.207	320,700
2015-03-03	54.520	54.520	53.850	54.030	43.724	690,000
2015-03-02	53.180	54.640	53.180	54.630	44.210	730,500
2015-02-27	53.150	53.550	53.020	53.230	43.077	867,900
2015-02-26	53.760	53.950	53.110	53.130	42.996	1,016,500
2015-02-25	53.470	53.970	53.470	53.760	43.506	510,200
2015-02-24	53.490	53.830	53.400	53.600	43.377	543,400
2015-02-23	53.750	53.840	53.280	53.540	43.328	555,100
2015-02-20	52.820	53.860	52.690	53.810	43.546	734,500
2015-02-19	52.970	53.050	52.790	52.900	42.810	596,900
2015-02-18	52.540	53.010	52.450	52.970	42.867	1,064,300
2015-02-17	52.600	53.080	52.490	52.530	42.511	961,800
2015-02-13	52.830	52.990	52.070	52.590	42.559	1,156,900

← NewerPage 49 of 79 · 4,732 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.