Broadridge Financial Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 211.14 | 211.71 | 209.39 | 210.22 | 201.58 | 461,300 |
| 2024-08-21 | 209.59 | 211.48 | 208.80 | 211.14 | 202.46 | 574,400 |
| 2024-08-20 | 209.53 | 210.53 | 208.19 | 209.49 | 200.88 | 529,300 |
| 2024-08-19 | 209.18 | 210.16 | 208.15 | 209.27 | 200.67 | 713,000 |
| 2024-08-16 | 208.99 | 210.13 | 208.10 | 208.71 | 200.13 | 538,300 |
| 2024-08-15 | 210.80 | 210.87 | 208.25 | 208.99 | 200.40 | 761,200 |
| 2024-08-14 | 209.56 | 209.77 | 206.29 | 209.65 | 201.03 | 1,487,000 |
| 2024-08-13 | 211.36 | 211.74 | 207.58 | 209.88 | 201.25 | 920,900 |
| 2024-08-12 | 214.64 | 214.99 | 210.78 | 211.15 | 202.47 | 485,900 |
| 2024-08-09 | 215.42 | 216.09 | 213.28 | 214.47 | 205.65 | 415,100 |
| 2024-08-08 | 211.98 | 219.52 | 211.84 | 216.04 | 207.16 | 557,900 |
| 2024-08-07 | 218.91 | 220.70 | 211.62 | 211.91 | 203.20 | 895,600 |
| 2024-08-06 | 211.51 | 223.81 | 211.23 | 218.55 | 209.56 | 1,155,000 |
| 2024-08-05 | 215.09 | 215.09 | 207.96 | 208.52 | 199.95 | 835,700 |
| 2024-08-02 | 214.89 | 216.03 | 210.23 | 215.97 | 207.09 | 655,900 |
| 2024-08-01 | 214.20 | 215.34 | 212.72 | 214.95 | 206.11 | 465,500 |
| 2024-07-31 | 215.39 | 216.86 | 213.84 | 214.00 | 205.20 | 516,700 |
| 2024-07-30 | 212.46 | 216.77 | 211.86 | 215.39 | 206.53 | 523,600 |
| 2024-07-29 | 212.99 | 214.46 | 210.90 | 211.02 | 202.34 | 387,900 |
| 2024-07-26 | 209.22 | 213.24 | 208.00 | 212.63 | 203.89 | 343,800 |
| 2024-07-25 | 203.77 | 211.85 | 203.77 | 208.07 | 199.51 | 385,500 |
| 2024-07-24 | 205.55 | 206.13 | 202.84 | 203.15 | 194.80 | 446,200 |
| 2024-07-23 | 204.87 | 206.31 | 204.22 | 205.55 | 197.10 | 301,300 |
| 2024-07-22 | 202.65 | 205.39 | 201.67 | 204.73 | 196.31 | 827,900 |
| 2024-07-19 | 206.13 | 206.43 | 200.63 | 201.89 | 193.59 | 591,000 |
| 2024-07-18 | 207.01 | 209.30 | 204.71 | 204.82 | 196.40 | 671,900 |
| 2024-07-17 | 209.55 | 209.55 | 207.54 | 207.94 | 199.39 | 708,700 |
| 2024-07-16 | 208.88 | 211.68 | 208.88 | 209.74 | 201.12 | 508,700 |
| 2024-07-15 | 205.82 | 208.87 | 205.71 | 208.14 | 199.58 | 298,800 |
| 2024-07-12 | 204.75 | 207.00 | 204.03 | 205.45 | 197.00 | 336,700 |
| 2024-07-11 | 201.41 | 204.98 | 201.01 | 203.47 | 195.10 | 370,900 |
| 2024-07-10 | 201.22 | 201.62 | 198.71 | 200.58 | 192.33 | 525,300 |
| 2024-07-09 | 201.41 | 201.75 | 199.38 | 199.99 | 191.77 | 470,200 |
| 2024-07-08 | 202.23 | 203.33 | 200.69 | 201.77 | 193.47 | 389,100 |
| 2024-07-05 | 199.46 | 202.27 | 199.10 | 202.12 | 193.81 | 385,000 |
| 2024-07-03 | 198.18 | 200.95 | 198.18 | 199.50 | 191.30 | 191,900 |
| 2024-07-02 | 196.72 | 198.46 | 196.43 | 198.29 | 190.14 | 264,400 |
| 2024-07-01 | 197.57 | 197.78 | 195.64 | 196.56 | 188.48 | 329,100 |
| 2024-06-28 | 199.55 | 200.72 | 196.29 | 197.00 | 188.90 | 1,005,200 |
| 2024-06-27 | 201.31 | 202.49 | 198.37 | 199.21 | 191.02 | 433,600 |
| 2024-06-26 | 199.57 | 200.50 | 198.47 | 200.42 | 192.18 | 378,100 |
| 2024-06-25 | 202.01 | 202.13 | 200.04 | 200.49 | 192.25 | 367,300 |
| 2024-06-24 | 201.18 | 203.28 | 200.17 | 201.84 | 193.54 | 385,200 |
| 2024-06-21 | 200.67 | 201.32 | 199.07 | 200.79 | 192.53 | 777,800 |
| 2024-06-20 | 198.94 | 200.81 | 198.48 | 199.94 | 191.72 | 372,500 |
| 2024-06-18 | 197.56 | 199.92 | 196.62 | 199.24 | 191.05 | 493,900 |
| 2024-06-17 | 195.14 | 197.70 | 193.85 | 197.65 | 189.52 | 444,300 |
| 2024-06-14 | 194.39 | 195.36 | 192.68 | 195.13 | 187.11 | 289,900 |
| 2024-06-13 | 196.21 | 196.81 | 194.91 | 196.21 | 187.38 | 286,600 |
| 2024-06-12 | 197.93 | 198.70 | 195.76 | 196.96 | 188.09 | 350,500 |
| 2024-06-11 | 196.45 | 197.65 | 194.96 | 196.67 | 187.81 | 327,200 |
| 2024-06-10 | 197.74 | 197.74 | 194.80 | 196.85 | 187.99 | 398,900 |
| 2024-06-07 | 196.89 | 199.46 | 196.24 | 198.04 | 189.12 | 365,100 |
| 2024-06-06 | 198.80 | 199.32 | 197.41 | 197.70 | 188.80 | 350,000 |
| 2024-06-05 | 200.27 | 200.27 | 197.14 | 197.97 | 189.06 | 468,700 |
| 2024-06-04 | 198.70 | 200.44 | 198.01 | 199.98 | 190.98 | 503,300 |
| 2024-06-03 | 199.89 | 200.85 | 197.59 | 199.58 | 190.59 | 550,600 |
| 2024-05-31 | 196.39 | 201.19 | 195.51 | 200.77 | 191.73 | 2,491,300 |
| 2024-05-30 | 194.91 | 195.97 | 193.47 | 195.70 | 186.89 | 584,100 |
| 2024-05-29 | 194.93 | 195.81 | 194.09 | 194.12 | 185.38 | 646,100 |
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.