Broadridge Financial Solutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 178.74 | 184.00 | 178.23 | 178.23 | 178.23 | 117 |
| 2026-10-20 | 173.90 | 180.64 | 173.90 | 179.46 | 179.46 | 69 |
| 2026-10-19 | 175.00 | 176.86 | 172.00 | 174.94 | 174.94 | 1,846 |
| 2026-10-16 | 179.04 | 179.93 | 172.08 | 172.44 | 172.44 | 94 |
| 2026-10-15 | 169.94 | 175.00 | 166.94 | 174.29 | 174.29 | 83 |
| 2026-10-14 | 167.84 | 170.00 | 167.00 | 167.24 | 167.24 | 66 |
| 2026-10-13 | 168.07 | 170.00 | 166.28 | 167.89 | 167.89 | 2,409 |
| 2026-10-12 | 164.00 | 168.49 | 164.00 | 166.68 | 166.68 | 871 |
| 2026-10-09 | 166.76 | 169.25 | 164.19 | 165.46 | 165.46 | 279 |
| 2026-10-08 | 160.69 | 163.80 | 158.66 | 163.77 | 163.77 | 577 |
| 2026-10-07 | 164.23 | 168.21 | 157.40 | 159.28 | 159.28 | 83 |
| 2026-10-06 | 160.67 | 160.90 | 158.97 | 159.77 | 159.77 | 499 |
| 2026-10-05 | 158.49 | 158.49 | 155.32 | 157.41 | 157.41 | 474 |
| 2026-10-02 | 165.00 | 165.00 | 157.00 | 157.30 | 157.30 | 76 |
| 2026-10-01 | 159.03 | 166.66 | 159.03 | 162.09 | 162.09 | 254 |
| 2026-09-30 | 160.00 | 163.52 | 160.00 | 161.21 | 161.21 | 64 |
| 2026-09-29 | 163.00 | 164.22 | 159.94 | 160.15 | 160.15 | 739 |
| 2026-09-28 | 159.03 | 173.33 | 159.03 | 163.36 | 163.36 | 315 |
| 2026-09-25 | 164.03 | 165.47 | 160.50 | 164.74 | 164.74 | 163 |
| 2026-09-24 | 161.01 | 166.67 | 161.01 | 162.66 | 162.66 | 1,139 |
| 2026-09-23 | 162.24 | 165.70 | 160.50 | 164.61 | 164.61 | 219 |
| 2026-09-22 | 164.15 | 168.39 | 162.25 | 163.83 | 163.83 | 2,326 |
| 2026-09-21 | 165.00 | 166.00 | 160.91 | 163.37 | 163.37 | 254 |
| 2026-09-18 | 164.28 | 168.48 | 161.77 | 163.70 | 163.70 | 133 |
| 2026-09-17 | 170.68 | 170.68 | 164.84 | 165.36 | 165.36 | 506 |
| 2026-09-16 | 170.09 | 174.15 | 165.84 | 167.61 | 167.61 | 51 |
| 2026-09-15 | 172.65 | 175.61 | 170.03 | 171.58 | 171.58 | 495 |
| 2026-09-14 | 167.88 | 175.00 | 167.65 | 173.27 | 173.27 | 437 |
| 2026-09-11 | 167.07 | 172.89 | 166.00 | 168.13 | 168.13 | 578 |
| 2026-09-10 | 168.30 | 172.89 | 167.60 | 167.60 | 167.60 | 433 |
| 2026-09-09 | 171.98 | 171.98 | 164.99 | 168.20 | 168.20 | 227 |
| 2026-09-08 | 172.88 | 174.09 | 165.38 | 169.05 | 169.05 | 438 |
| 2026-09-04 | 178.04 | 179.83 | 171.91 | 174.00 | 174.00 | 279 |
| 2026-09-03 | 175.75 | 182.74 | 175.75 | 178.28 | 178.28 | 196 |
| 2026-09-02 | 180.11 | 182.00 | 173.43 | 178.02 | 178.02 | 85 |
| 2026-09-01 | 181.49 | 185.89 | 179.10 | 180.35 | 179.26 | 609 |
| 2026-08-28 | 186.27 | 186.27 | 182.73 | 183.85 | 182.74 | 101 |
| 2026-08-27 | 180.00 | 184.63 | 180.00 | 183.74 | 182.63 | 458 |
| 2026-08-26 | 184.03 | 185.82 | 180.91 | 181.94 | 180.84 | 485 |
| 2026-08-25 | 186.24 | 186.66 | 179.33 | 184.98 | 183.86 | 670 |
| 2026-08-24 | 186.58 | 186.59 | 181.00 | 185.21 | 184.09 | 1,092 |
| 2026-08-21 | 177.26 | 181.02 | 177.26 | 180.00 | 178.91 | 116 |
| 2026-08-20 | 176.72 | 178.24 | 172.84 | 177.81 | 176.74 | 257 |
| 2026-08-19 | 170.65 | 177.17 | 167.28 | 176.91 | 175.84 | 772 |
| 2026-08-18 | 165.65 | 173.46 | 165.65 | 172.10 | 171.06 | 162 |
| 2026-08-17 | 172.24 | 173.57 | 168.01 | 169.37 | 168.35 | 1,403 |
| 2026-08-14 | 180.00 | 180.00 | 169.12 | 170.49 | 169.46 | 66 |
| 2026-08-13 | 170.50 | 171.90 | 167.45 | 168.23 | 167.21 | 144 |
| 2026-08-12 | 171.54 | 172.21 | 166.74 | 168.46 | 167.44 | 151 |
| 2026-08-11 | 175.72 | 182.05 | 170.00 | 172.63 | 171.59 | 314 |
| 2026-08-10 | 166.50 | 173.80 | 160.96 | 173.80 | 172.75 | 1,244 |
| 2026-08-07 | 165.87 | 170.77 | 161.21 | 166.00 | 165.00 | 74 |
| 2026-08-06 | 164.35 | 168.19 | 158.00 | 163.14 | 162.15 | 93 |
| 2026-08-05 | 173.46 | 174.20 | 161.02 | 163.70 | 162.71 | 365 |
| 2026-08-04 | 159.95 | 178.00 | 158.50 | 169.29 | 168.27 | 1,968 |
| 2026-08-03 | 152.36 | 161.00 | 152.36 | 158.20 | 157.24 | 785 |
| 2026-07-31 | 155.80 | 156.31 | 149.96 | 152.90 | 151.98 | 121 |
| 2026-07-30 | 160.47 | 160.79 | 150.45 | 153.76 | 152.83 | 106 |
| 2026-07-29 | 160.94 | 163.09 | 156.91 | 160.05 | 159.08 | 2,254 |
| 2026-07-28 | 154.30 | 160.63 | 153.92 | 158.53 | 157.57 | 1,239 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 1.0900 USD |
| 2026-06-11 | 0.9750 USD |
| 2026-03-13 | 0.9750 USD |
| 2025-12-11 | 0.9750 USD |
| 2025-09-10 | 0.9750 USD |
| 2025-06-11 | 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.