Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	144.29	145.68	143.04	144.40	143.52	648,300
2026-07-22	146.00	146.88	143.12	144.12	143.24	697,400
2026-07-21	146.98	148.54	144.71	145.01	144.12	880,400
2026-07-20	149.00	151.00	146.92	150.02	149.10	1,000,500
2026-07-17	153.42	155.13	149.62	149.91	148.99	956,800
2026-07-16	149.61	153.72	148.64	153.06	152.12	1,126,600
2026-07-15	147.36	151.11	147.04	147.39	146.49	710,900
2026-07-14	146.31	148.81	145.75	146.02	145.13	884,800
2026-07-13	149.08	151.74	148.97	151.04	150.12	782,400
2026-07-10	150.24	150.71	145.78	147.47	146.57	797,200
2026-07-09	145.29	147.38	144.04	147.32	146.42	926,800
2026-07-08	147.39	148.08	145.68	147.07	146.17	1,059,000
2026-07-07	147.98	150.37	147.09	148.60	147.69	1,141,800
2026-07-06	143.06	144.85	140.61	144.77	143.88	1,320,200
2026-07-02	141.91	144.50	141.13	143.95	143.07	1,023,900
2026-07-01	136.24	143.72	136.24	140.93	140.07	1,437,200
2026-06-30	134.56	137.31	133.88	136.95	136.11	1,471,200
2026-06-29	140.67	140.75	134.52	135.44	134.61	1,253,600
2026-06-26	136.54	140.61	136.26	137.93	137.09	5,316,500
2026-06-25	139.50	142.84	135.78	136.26	135.43	1,902,800
2026-06-24	138.68	140.85	136.33	140.10	139.24	2,444,400
2026-06-23	139.44	139.44	136.29	136.33	135.50	1,577,600
2026-06-22	136.09	137.57	133.83	136.22	135.39	1,826,300
2026-06-18	139.23	139.23	135.98	137.60	136.76	3,442,600
2026-06-17	142.42	146.17	139.50	139.63	138.78	1,328,800
2026-06-16	143.44	145.28	143.05	143.88	143.00	1,349,400
2026-06-15	144.39	146.81	142.53	142.78	141.91	1,042,800
2026-06-12	143.46	145.32	141.23	144.87	143.98	1,202,100
2026-06-11	145.60	147.13	144.19	144.86	143.00	1,264,600
2026-06-10	148.95	149.97	145.17	146.44	144.56	1,189,100
2026-06-09	150.15	151.15	146.58	150.04	148.12	853,000
2026-06-08	150.28	150.28	148.17	148.98	147.07	971,200
2026-06-05	155.50	156.06	151.25	151.34	149.40	1,345,300
2026-06-04	156.04	158.98	153.49	154.10	152.13	2,022,300
2026-06-03	153.06	153.79	150.63	152.59	150.64	1,628,600
2026-06-02	157.16	157.37	152.03	154.83	152.85	1,643,400
2026-06-01	155.05	160.00	155.05	159.96	157.91	1,343,900
2026-05-29	150.79	154.19	150.21	153.72	151.75	2,389,400
2026-05-28	146.88	150.71	146.11	149.72	147.80	1,306,600
2026-05-27	147.12	148.63	146.01	147.10	145.22	1,531,500
2026-05-26	148.66	149.01	146.81	146.95	145.07	2,192,900
2026-05-22	150.49	153.42	149.97	150.49	148.56	896,000
2026-05-21	147.62	150.39	146.01	150.02	148.10	1,091,600
2026-05-20	148.46	150.06	145.58	149.20	147.29	1,300,700
2026-05-19	152.63	153.16	148.22	149.43	147.52	1,530,000
2026-05-18	144.90	150.96	144.65	150.62	148.69	1,753,300
2026-05-15	145.72	147.82	144.53	145.62	143.75	2,483,600
2026-05-14	144.36	147.09	143.08	143.37	141.53	1,545,700
2026-05-13	147.34	147.96	139.79	143.93	142.09	2,264,800
2026-05-12	150.08	151.84	148.07	149.53	147.61	2,560,500
2026-05-11	148.28	150.52	146.63	149.13	147.22	1,803,300
2026-05-08	152.45	152.62	148.36	149.50	147.58	1,650,200
2026-05-07	152.92	156.16	151.00	152.89	150.93	1,760,600
2026-05-06	151.70	154.38	151.08	152.83	150.87	856,600
2026-05-05	153.38	153.38	149.72	152.14	150.19	902,200
2026-05-04	154.47	155.42	149.87	153.85	151.88	1,809,300
2026-05-01	157.74	159.22	151.91	155.25	153.26	1,195,000
2026-04-30	156.06	157.46	149.05	153.98	152.01	2,700,100
2026-04-29	160.00	161.32	158.52	160.75	158.69	1,004,900
2026-04-28	159.06	160.53	157.19	158.83	156.80	793,300

← NewerPage 2 of 21 · 1,255 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.