Broadridge Financial Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-25 | 80.900 | 81.730 | 80.740 | 81.560 | 69.769 | 488,200 |
| 2017-09-22 | 79.770 | 80.930 | 79.670 | 80.930 | 69.230 | 340,300 |
| 2017-09-21 | 79.640 | 79.880 | 79.270 | 79.870 | 68.323 | 346,300 |
| 2017-09-20 | 79.170 | 79.750 | 79.150 | 79.690 | 68.169 | 261,200 |
| 2017-09-19 | 78.970 | 79.200 | 78.440 | 79.110 | 67.673 | 487,800 |
| 2017-09-18 | 79.310 | 79.500 | 78.800 | 78.820 | 67.425 | 369,300 |
| 2017-09-15 | 79.220 | 79.530 | 78.880 | 79.160 | 67.715 | 820,700 |
| 2017-09-14 | 79.150 | 79.370 | 78.530 | 79.300 | 67.835 | 409,600 |
| 2017-09-13 | 80.200 | 80.390 | 79.210 | 79.550 | 67.737 | 483,700 |
| 2017-09-12 | 80.310 | 80.480 | 79.320 | 80.480 | 68.529 | 383,300 |
| 2017-09-11 | 79.520 | 80.160 | 79.050 | 80.160 | 68.256 | 495,800 |
| 2017-09-08 | 78.940 | 79.370 | 78.540 | 79.080 | 67.337 | 420,400 |
| 2017-09-07 | 78.730 | 79.490 | 78.730 | 79.070 | 67.328 | 435,100 |
| 2017-09-06 | 78.510 | 78.670 | 77.850 | 78.540 | 66.877 | 455,100 |
| 2017-09-05 | 77.750 | 78.440 | 77.570 | 78.300 | 66.672 | 688,500 |
| 2017-09-01 | 78.140 | 78.250 | 77.470 | 78.010 | 66.426 | 299,000 |
| 2017-08-31 | 76.920 | 78.240 | 76.710 | 78.130 | 66.528 | 664,300 |
| 2017-08-30 | 76.730 | 76.900 | 76.290 | 76.760 | 65.361 | 336,700 |
| 2017-08-29 | 76.650 | 77.150 | 76.450 | 76.780 | 65.378 | 403,800 |
| 2017-08-28 | 77.050 | 77.220 | 76.620 | 76.910 | 65.489 | 320,400 |
| 2017-08-25 | 76.880 | 77.160 | 76.500 | 76.870 | 65.455 | 550,400 |
| 2017-08-24 | 77.230 | 77.290 | 76.550 | 76.590 | 65.216 | 493,000 |
| 2017-08-23 | 76.650 | 77.370 | 76.270 | 76.960 | 65.531 | 473,400 |
| 2017-08-22 | 76.620 | 76.940 | 76.210 | 76.890 | 65.472 | 442,700 |
| 2017-08-21 | 76.200 | 76.840 | 76.060 | 76.400 | 65.055 | 455,800 |
| 2017-08-18 | 76.310 | 76.940 | 75.890 | 76.300 | 64.969 | 614,800 |
| 2017-08-17 | 77.090 | 77.640 | 76.410 | 76.460 | 65.106 | 584,800 |
| 2017-08-16 | 76.100 | 77.420 | 75.890 | 77.090 | 65.642 | 428,700 |
| 2017-08-15 | 75.810 | 76.360 | 75.560 | 76.080 | 64.782 | 331,000 |
| 2017-08-14 | 75.080 | 75.820 | 74.360 | 75.730 | 64.484 | 443,700 |
| 2017-08-11 | 71.840 | 74.370 | 71.840 | 74.270 | 63.241 | 785,600 |
| 2017-08-10 | 72.960 | 73.650 | 71.580 | 72.280 | 61.546 | 1,124,600 |
| 2017-08-09 | 74.780 | 75.190 | 74.360 | 74.650 | 63.565 | 659,600 |
| 2017-08-08 | 75.460 | 75.600 | 74.790 | 75.060 | 63.914 | 360,700 |
| 2017-08-07 | 75.750 | 76.100 | 75.220 | 75.600 | 64.373 | 322,700 |
| 2017-08-04 | 76.460 | 76.460 | 75.300 | 75.660 | 64.425 | 327,900 |
| 2017-08-03 | 75.700 | 76.340 | 75.450 | 76.340 | 65.004 | 363,000 |
| 2017-08-02 | 76.300 | 76.300 | 75.500 | 75.710 | 64.467 | 322,000 |
| 2017-08-01 | 76.190 | 76.540 | 76.060 | 76.480 | 65.123 | 245,100 |
| 2017-07-31 | 75.680 | 76.090 | 75.200 | 75.860 | 64.595 | 349,200 |
| 2017-07-28 | 75.550 | 75.750 | 75.270 | 75.460 | 64.254 | 376,100 |
| 2017-07-27 | 76.380 | 76.440 | 75.020 | 75.500 | 64.288 | 444,600 |
| 2017-07-26 | 76.650 | 76.870 | 76.060 | 76.080 | 64.782 | 284,400 |
| 2017-07-25 | 76.090 | 76.870 | 75.860 | 76.660 | 65.276 | 649,600 |
| 2017-07-24 | 75.280 | 76.070 | 75.100 | 75.990 | 64.706 | 335,600 |
| 2017-07-21 | 74.930 | 75.430 | 74.830 | 75.260 | 64.084 | 336,200 |
| 2017-07-20 | 75.630 | 75.730 | 75.130 | 75.250 | 64.075 | 294,300 |
| 2017-07-19 | 74.980 | 75.560 | 74.440 | 75.530 | 64.314 | 343,700 |
| 2017-07-18 | 74.610 | 74.990 | 74.280 | 74.610 | 63.530 | 316,700 |
| 2017-07-17 | 75.280 | 75.440 | 74.470 | 74.800 | 63.692 | 319,600 |
| 2017-07-14 | 75.000 | 75.530 | 75.000 | 75.210 | 64.041 | 270,000 |
| 2017-07-13 | 75.470 | 75.620 | 74.660 | 74.820 | 63.709 | 330,100 |
| 2017-07-12 | 75.100 | 75.680 | 75.100 | 75.320 | 64.135 | 291,100 |
| 2017-07-11 | 74.760 | 74.760 | 73.910 | 74.520 | 63.454 | 345,000 |
| 2017-07-10 | 75.110 | 75.430 | 74.670 | 74.770 | 63.667 | 486,900 |
| 2017-07-07 | 74.490 | 75.380 | 74.300 | 75.230 | 64.058 | 310,300 |
| 2017-07-06 | 75.210 | 75.290 | 74.370 | 74.490 | 63.428 | 434,300 |
| 2017-07-05 | 75.280 | 76.310 | 75.250 | 75.620 | 64.390 | 319,400 |
| 2017-07-03 | 75.740 | 76.160 | 75.100 | 75.210 | 64.041 | 191,600 |
| 2017-06-30 | 75.330 | 76.070 | 75.130 | 75.560 | 64.339 | 361,300 |
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.