Broadridge Financial Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 200.00 | 200.21 | 195.22 | 196.23 | 187.39 | 737,400 |
| 2024-05-24 | 201.88 | 202.55 | 199.72 | 200.54 | 191.51 | 496,200 |
| 2024-05-23 | 204.08 | 204.08 | 200.82 | 201.69 | 192.61 | 501,700 |
| 2024-05-22 | 200.37 | 205.06 | 200.22 | 203.96 | 194.78 | 642,100 |
| 2024-05-21 | 200.39 | 200.46 | 198.82 | 199.97 | 190.97 | 551,500 |
| 2024-05-20 | 203.03 | 203.41 | 199.97 | 200.39 | 191.37 | 496,200 |
| 2024-05-17 | 204.76 | 204.76 | 202.71 | 203.49 | 194.33 | 544,900 |
| 2024-05-16 | 202.64 | 204.90 | 202.19 | 204.03 | 194.84 | 505,300 |
| 2024-05-15 | 200.70 | 202.69 | 200.57 | 202.12 | 193.02 | 516,100 |
| 2024-05-14 | 198.34 | 200.74 | 198.03 | 199.87 | 190.87 | 502,000 |
| 2024-05-13 | 196.41 | 198.29 | 195.75 | 197.80 | 188.89 | 615,100 |
| 2024-05-10 | 194.03 | 196.28 | 193.57 | 195.69 | 186.88 | 561,000 |
| 2024-05-09 | 191.84 | 194.18 | 190.47 | 193.06 | 184.37 | 653,500 |
| 2024-05-08 | 198.00 | 198.73 | 188.30 | 190.46 | 181.88 | 875,500 |
| 2024-05-07 | 201.94 | 202.00 | 200.34 | 201.36 | 192.29 | 469,200 |
| 2024-05-06 | 200.00 | 200.96 | 198.36 | 200.68 | 191.64 | 461,600 |
| 2024-05-03 | 196.95 | 199.08 | 196.82 | 198.85 | 189.90 | 437,700 |
| 2024-05-02 | 194.31 | 195.78 | 192.61 | 195.35 | 186.55 | 429,700 |
| 2024-05-01 | 193.71 | 196.11 | 192.86 | 193.43 | 184.72 | 333,700 |
| 2024-04-30 | 196.15 | 196.37 | 193.36 | 193.41 | 184.70 | 373,500 |
| 2024-04-29 | 195.04 | 196.36 | 194.75 | 196.29 | 187.45 | 315,200 |
| 2024-04-26 | 195.23 | 196.05 | 194.03 | 194.15 | 185.41 | 211,800 |
| 2024-04-25 | 194.22 | 196.03 | 192.72 | 195.56 | 186.75 | 257,500 |
| 2024-04-24 | 195.20 | 195.93 | 193.68 | 195.08 | 186.30 | 255,800 |
| 2024-04-23 | 195.04 | 196.14 | 194.43 | 195.91 | 187.09 | 350,600 |
| 2024-04-22 | 194.30 | 195.54 | 193.02 | 194.23 | 185.48 | 321,600 |
| 2024-04-19 | 193.94 | 194.92 | 193.33 | 193.38 | 184.67 | 393,800 |
| 2024-04-18 | 194.14 | 195.48 | 192.60 | 192.98 | 184.29 | 391,900 |
| 2024-04-17 | 194.99 | 194.99 | 192.31 | 193.45 | 184.74 | 421,200 |
| 2024-04-16 | 195.62 | 196.36 | 193.44 | 193.61 | 184.89 | 500,500 |
| 2024-04-15 | 200.72 | 201.11 | 195.36 | 195.67 | 186.86 | 332,400 |
| 2024-04-12 | 199.17 | 200.07 | 197.65 | 198.83 | 189.88 | 400,100 |
| 2024-04-11 | 204.27 | 204.90 | 200.67 | 200.75 | 191.71 | 434,100 |
| 2024-04-10 | 204.68 | 204.81 | 202.77 | 203.57 | 194.40 | 414,300 |
| 2024-04-09 | 206.12 | 207.55 | 204.95 | 207.24 | 197.91 | 576,900 |
| 2024-04-08 | 202.86 | 205.19 | 202.63 | 204.87 | 195.65 | 588,000 |
| 2024-04-05 | 199.00 | 203.55 | 199.00 | 202.75 | 193.62 | 471,800 |
| 2024-04-04 | 201.10 | 202.82 | 198.53 | 198.59 | 189.65 | 301,000 |
| 2024-04-03 | 202.00 | 202.03 | 198.72 | 199.48 | 190.50 | 465,400 |
| 2024-04-02 | 202.05 | 203.02 | 201.05 | 202.58 | 193.46 | 317,800 |
| 2024-04-01 | 204.26 | 204.48 | 203.01 | 203.23 | 194.08 | 188,200 |
| 2024-03-28 | 204.43 | 205.61 | 204.04 | 204.86 | 195.64 | 368,200 |
| 2024-03-27 | 203.25 | 203.98 | 201.94 | 203.84 | 194.66 | 362,100 |
| 2024-03-26 | 202.27 | 202.93 | 200.82 | 201.71 | 192.63 | 327,000 |
| 2024-03-25 | 203.50 | 203.79 | 202.01 | 202.34 | 193.23 | 312,300 |
| 2024-03-22 | 206.15 | 206.15 | 202.76 | 203.51 | 194.35 | 325,700 |
| 2024-03-21 | 204.59 | 206.60 | 203.87 | 206.05 | 196.77 | 340,100 |
| 2024-03-20 | 202.50 | 204.27 | 202.50 | 204.16 | 194.97 | 323,200 |
| 2024-03-19 | 199.85 | 202.36 | 199.72 | 202.25 | 193.14 | 363,900 |
| 2024-03-18 | 200.90 | 201.20 | 199.26 | 199.48 | 190.50 | 463,000 |
| 2024-03-15 | 197.95 | 200.31 | 197.95 | 200.20 | 191.19 | 856,900 |
| 2024-03-14 | 202.49 | 203.12 | 198.78 | 199.73 | 190.74 | 355,100 |
| 2024-03-13 | 204.13 | 204.95 | 202.58 | 202.98 | 193.08 | 349,600 |
| 2024-03-12 | 202.17 | 204.94 | 201.62 | 204.01 | 194.06 | 362,300 |
| 2024-03-11 | 203.06 | 203.70 | 201.16 | 202.36 | 192.49 | 296,700 |
| 2024-03-08 | 204.91 | 205.64 | 202.75 | 203.55 | 193.62 | 446,900 |
| 2024-03-07 | 204.38 | 205.93 | 203.58 | 204.90 | 194.90 | 519,400 |
| 2024-03-06 | 202.52 | 204.79 | 201.65 | 203.02 | 193.11 | 465,500 |
| 2024-03-05 | 205.28 | 205.28 | 199.76 | 201.20 | 191.38 | 416,700 |
| 2024-03-04 | 203.23 | 205.62 | 203.23 | 205.56 | 195.53 | 461,000 |
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.