Broadridge Financial Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	155.27	159.17	155.10	156.36	154.36	933,600
2026-04-24	154.21	156.38	153.07	155.07	153.08	998,400
2026-04-23	158.23	158.64	153.06	155.95	153.95	1,181,100
2026-04-22	162.14	162.94	158.95	160.64	158.58	795,700
2026-04-21	161.51	165.13	160.56	161.87	159.80	1,067,500
2026-04-20	162.67	164.09	160.96	161.28	159.21	1,057,600
2026-04-17	163.68	165.18	160.37	162.92	160.83	1,234,900
2026-04-16	162.06	164.61	161.65	162.42	160.34	1,168,400
2026-04-15	159.28	163.64	159.27	160.83	158.77	1,044,200
2026-04-14	157.83	159.86	156.78	158.61	156.58	1,166,600
2026-04-13	151.65	157.83	150.50	157.36	155.34	1,179,200
2026-04-10	153.73	154.32	150.10	151.12	149.18	1,223,100
2026-04-09	159.56	160.21	154.25	154.79	152.81	1,672,800
2026-04-08	162.93	163.94	160.12	160.97	158.91	1,346,900
2026-04-07	161.73	162.48	159.09	159.90	157.85	1,548,800
2026-04-06	160.58	162.86	159.35	162.48	160.40	1,023,600
2026-04-02	161.23	165.34	158.92	160.93	158.87	1,931,400
2026-04-01	162.41	162.41	155.54	159.98	157.93	2,504,000
2026-03-31	165.30	165.30	160.92	162.48	160.40	2,149,800
2026-03-30	158.86	164.35	158.33	163.44	161.35	2,288,800
2026-03-27	159.43	159.96	156.94	157.42	155.40	1,833,500
2026-03-26	163.05	165.90	159.57	159.83	157.78	1,522,300
2026-03-25	166.87	167.19	160.89	163.36	161.27	1,197,600
2026-03-24	170.13	170.13	159.06	164.63	162.52	2,111,800
2026-03-23	176.14	176.14	169.90	170.84	168.65	2,585,900
2026-03-20	173.96	176.46	172.95	174.36	172.13	6,160,900
2026-03-19	174.88	179.30	173.92	174.38	172.15	1,331,800
2026-03-18	176.93	179.47	174.70	174.94	172.70	1,140,700
2026-03-17	179.67	182.50	177.36	178.19	175.91	1,101,900
2026-03-16	177.31	179.26	176.77	178.59	176.30	1,697,000
2026-03-13	178.76	179.71	177.22	178.32	175.07	1,801,400
2026-03-12	184.09	186.22	177.28	177.39	174.16	1,467,600
2026-03-11	186.67	189.78	180.69	183.12	179.79	1,260,700
2026-03-10	190.87	190.87	184.14	186.63	183.23	1,668,700
2026-03-09	193.80	194.59	187.89	189.01	185.57	2,451,600
2026-03-06	190.55	197.38	189.00	196.88	193.30	1,727,700
2026-03-05	187.78	192.26	187.12	190.89	187.41	1,052,600
2026-03-04	185.69	190.69	185.69	188.74	185.30	866,100
2026-03-03	184.18	188.99	183.57	187.51	184.10	1,223,200
2026-03-02	182.61	187.81	182.61	186.50	183.10	946,300
2026-02-27	181.80	186.00	180.29	185.87	182.49	1,763,600
2026-02-26	179.60	184.82	179.58	183.26	179.92	1,201,300
2026-02-25	177.44	179.10	175.87	177.32	174.09	1,294,100
2026-02-24	175.73	179.94	175.50	177.78	174.54	988,800
2026-02-23	176.86	177.28	173.40	175.73	172.53	1,428,200
2026-02-20	176.25	178.20	174.41	177.02	173.80	1,103,900
2026-02-19	176.84	178.66	175.31	176.21	173.00	1,126,500
2026-02-18	174.57	178.24	174.57	178.12	174.88	1,408,800
2026-02-17	174.63	176.54	171.41	174.13	170.96	1,598,700
2026-02-13	171.19	174.62	169.78	173.70	170.54	1,813,000
2026-02-12	166.81	170.77	163.71	170.47	167.37	2,336,000
2026-02-11	171.37	172.51	165.96	167.55	164.50	2,428,600
2026-02-10	180.47	180.47	171.24	172.51	169.37	2,494,300
2026-02-09	181.35	182.93	175.86	181.05	177.75	2,401,200
2026-02-06	193.79	195.97	181.09	181.91	178.60	1,932,000
2026-02-05	192.02	195.65	190.43	193.54	190.02	1,832,000
2026-02-04	189.73	190.65	184.01	190.12	186.66	1,961,400
2026-02-03	200.07	201.62	183.30	185.95	182.56	2,647,100
2026-02-02	197.56	200.38	196.00	198.34	194.73	1,570,000
2026-01-30	196.44	198.16	195.01	197.11	193.52	939,100

← NewerPage 3 of 79 · 4,728 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.