Broadridge Financial Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 203.11 | 203.93 | 201.73 | 203.74 | 193.80 | 442,400 |
| 2024-02-29 | 201.58 | 204.12 | 201.57 | 203.58 | 193.65 | 1,120,600 |
| 2024-02-28 | 200.20 | 202.56 | 199.30 | 201.45 | 191.62 | 314,300 |
| 2024-02-27 | 200.95 | 201.29 | 198.84 | 200.01 | 190.25 | 354,400 |
| 2024-02-26 | 201.24 | 202.42 | 200.72 | 201.40 | 191.57 | 362,100 |
| 2024-02-23 | 200.90 | 201.93 | 199.89 | 201.49 | 191.66 | 325,200 |
| 2024-02-22 | 197.93 | 200.06 | 197.93 | 199.84 | 190.09 | 490,400 |
| 2024-02-21 | 195.43 | 196.76 | 194.42 | 196.58 | 186.99 | 538,300 |
| 2024-02-20 | 197.67 | 197.67 | 194.66 | 195.16 | 185.64 | 527,200 |
| 2024-02-16 | 197.90 | 199.23 | 196.95 | 197.92 | 188.26 | 1,212,800 |
| 2024-02-15 | 196.70 | 198.60 | 196.50 | 198.30 | 188.62 | 721,500 |
| 2024-02-14 | 194.66 | 196.95 | 194.47 | 196.47 | 186.88 | 1,092,500 |
| 2024-02-13 | 195.58 | 195.75 | 192.60 | 193.56 | 184.12 | 530,900 |
| 2024-02-12 | 199.45 | 199.56 | 197.59 | 197.63 | 187.99 | 554,800 |
| 2024-02-09 | 199.03 | 199.86 | 198.50 | 198.98 | 189.27 | 622,500 |
| 2024-02-08 | 199.79 | 200.00 | 198.15 | 199.00 | 189.29 | 583,500 |
| 2024-02-07 | 199.24 | 200.12 | 197.23 | 198.25 | 188.58 | 863,200 |
| 2024-02-06 | 198.43 | 199.25 | 196.81 | 198.85 | 189.15 | 593,500 |
| 2024-02-05 | 200.82 | 201.04 | 196.09 | 198.23 | 188.56 | 840,500 |
| 2024-02-02 | 201.03 | 202.27 | 197.86 | 201.74 | 191.90 | 713,700 |
| 2024-02-01 | 202.92 | 203.34 | 191.87 | 201.63 | 191.79 | 1,169,000 |
| 2024-01-31 | 209.24 | 209.24 | 203.91 | 204.20 | 194.24 | 1,191,800 |
| 2024-01-30 | 208.00 | 210.24 | 208.00 | 208.96 | 198.76 | 1,146,000 |
| 2024-01-29 | 207.25 | 208.52 | 206.85 | 208.16 | 198.00 | 1,036,200 |
| 2024-01-26 | 208.02 | 209.61 | 207.53 | 207.88 | 197.74 | 690,400 |
| 2024-01-25 | 206.51 | 208.48 | 206.51 | 208.25 | 198.09 | 539,600 |
| 2024-01-24 | 206.56 | 207.78 | 205.48 | 206.07 | 196.02 | 443,600 |
| 2024-01-23 | 206.36 | 207.42 | 205.65 | 206.32 | 196.25 | 343,000 |
| 2024-01-22 | 205.31 | 206.89 | 205.31 | 206.38 | 196.31 | 367,400 |
| 2024-01-19 | 201.89 | 205.01 | 201.15 | 204.89 | 194.89 | 442,600 |
| 2024-01-18 | 202.08 | 203.18 | 200.30 | 201.23 | 191.41 | 450,100 |
| 2024-01-17 | 202.54 | 204.80 | 201.32 | 201.95 | 192.10 | 402,800 |
| 2024-01-16 | 200.78 | 202.79 | 200.04 | 202.16 | 192.30 | 422,600 |
| 2024-01-12 | 202.11 | 202.66 | 200.71 | 202.60 | 192.71 | 300,200 |
| 2024-01-11 | 202.42 | 202.51 | 200.03 | 201.21 | 191.39 | 426,700 |
| 2024-01-10 | 200.53 | 202.02 | 199.08 | 201.97 | 192.12 | 304,800 |
| 2024-01-09 | 198.82 | 200.28 | 198.20 | 200.00 | 190.24 | 370,700 |
| 2024-01-08 | 197.23 | 200.04 | 196.16 | 200.00 | 190.24 | 497,700 |
| 2024-01-05 | 196.78 | 198.28 | 195.90 | 196.35 | 186.77 | 515,200 |
| 2024-01-04 | 197.69 | 199.59 | 197.03 | 197.09 | 187.47 | 366,700 |
| 2024-01-03 | 199.52 | 199.74 | 197.10 | 197.12 | 187.50 | 399,800 |
| 2024-01-02 | 204.35 | 204.96 | 199.00 | 199.89 | 190.14 | 616,300 |
| 2023-12-29 | 205.81 | 206.79 | 204.87 | 205.75 | 195.71 | 441,100 |
| 2023-12-28 | 204.98 | 207.29 | 204.26 | 205.83 | 195.79 | 535,500 |
| 2023-12-27 | 202.19 | 204.51 | 201.87 | 204.27 | 194.30 | 537,500 |
| 2023-12-26 | 199.78 | 202.68 | 199.54 | 202.02 | 192.16 | 981,100 |
| 2023-12-22 | 197.47 | 200.17 | 196.85 | 199.67 | 189.93 | 568,800 |
| 2023-12-21 | 196.31 | 196.89 | 195.00 | 196.36 | 186.78 | 341,200 |
| 2023-12-20 | 196.50 | 198.48 | 196.14 | 196.36 | 186.78 | 462,900 |
| 2023-12-19 | 196.71 | 198.46 | 196.50 | 197.02 | 187.41 | 494,400 |
| 2023-12-18 | 195.00 | 196.78 | 194.45 | 196.71 | 187.11 | 660,400 |
| 2023-12-15 | 191.44 | 193.75 | 189.92 | 193.75 | 184.30 | 1,137,300 |
| 2023-12-14 | 193.21 | 193.75 | 192.13 | 193.64 | 184.19 | 635,000 |
| 2023-12-13 | 194.11 | 194.23 | 192.26 | 193.30 | 183.11 | 467,000 |
| 2023-12-12 | 191.79 | 194.38 | 191.02 | 193.84 | 183.62 | 471,400 |
| 2023-12-11 | 191.32 | 193.52 | 190.97 | 191.09 | 181.01 | 487,200 |
| 2023-12-08 | 192.30 | 192.44 | 189.04 | 191.36 | 181.27 | 532,400 |
| 2023-12-07 | 190.61 | 192.29 | 188.78 | 192.01 | 181.89 | 608,900 |
| 2023-12-06 | 194.46 | 195.61 | 191.10 | 191.39 | 181.30 | 1,181,500 |
| 2023-12-05 | 195.25 | 195.25 | 192.78 | 194.34 | 184.09 | 755,500 |
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.