Broadridge Financial Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-06-29 | 75.950 | 76.150 | 74.440 | 75.080 | 63.931 | 412,900 |
| 2017-06-28 | 75.860 | 76.290 | 75.430 | 76.020 | 64.731 | 287,900 |
| 2017-06-27 | 76.260 | 76.360 | 75.570 | 75.580 | 64.356 | 319,600 |
| 2017-06-26 | 76.610 | 76.800 | 76.190 | 76.530 | 65.165 | 248,000 |
| 2017-06-23 | 76.360 | 77.020 | 76.280 | 76.440 | 65.089 | 478,700 |
| 2017-06-22 | 75.990 | 76.340 | 75.250 | 76.210 | 64.893 | 386,200 |
| 2017-06-21 | 75.920 | 76.200 | 75.550 | 75.920 | 64.646 | 461,900 |
| 2017-06-20 | 76.010 | 76.230 | 75.640 | 75.650 | 64.416 | 282,100 |
| 2017-06-19 | 75.870 | 76.130 | 75.540 | 76.050 | 64.757 | 342,300 |
| 2017-06-16 | 75.490 | 75.790 | 75.130 | 75.360 | 64.169 | 1,444,600 |
| 2017-06-15 | 74.370 | 75.790 | 74.250 | 75.700 | 64.459 | 306,200 |
| 2017-06-14 | 75.250 | 75.670 | 74.670 | 75.160 | 63.999 | 252,700 |
| 2017-06-13 | 74.560 | 75.190 | 74.410 | 75.190 | 64.024 | 277,700 |
| 2017-06-12 | 74.100 | 74.500 | 73.570 | 74.500 | 63.156 | 369,600 |
| 2017-06-09 | 74.750 | 75.240 | 73.550 | 74.240 | 62.935 | 692,000 |
| 2017-06-08 | 76.000 | 76.130 | 74.630 | 74.740 | 63.359 | 651,000 |
| 2017-06-07 | 76.070 | 76.370 | 75.730 | 76.080 | 64.495 | 419,900 |
| 2017-06-06 | 76.570 | 77.010 | 75.690 | 75.850 | 64.300 | 795,200 |
| 2017-06-05 | 77.690 | 77.690 | 76.830 | 76.880 | 65.173 | 470,400 |
| 2017-06-02 | 77.430 | 78.000 | 77.270 | 77.650 | 65.826 | 566,200 |
| 2017-06-01 | 76.000 | 77.390 | 75.970 | 77.390 | 65.606 | 657,700 |
| 2017-05-31 | 75.480 | 75.980 | 74.990 | 75.890 | 64.334 | 1,089,000 |
| 2017-05-30 | 74.950 | 75.690 | 74.750 | 75.240 | 63.783 | 485,400 |
| 2017-05-26 | 75.560 | 75.880 | 75.160 | 75.160 | 63.715 | 424,000 |
| 2017-05-25 | 75.000 | 76.030 | 74.790 | 75.780 | 64.241 | 498,500 |
| 2017-05-24 | 73.900 | 74.940 | 73.900 | 74.880 | 63.478 | 474,600 |
| 2017-05-23 | 74.150 | 74.520 | 73.410 | 74.110 | 62.825 | 448,100 |
| 2017-05-22 | 73.620 | 74.620 | 73.590 | 74.140 | 62.851 | 610,700 |
| 2017-05-19 | 72.550 | 73.560 | 72.430 | 73.350 | 62.181 | 458,600 |
| 2017-05-18 | 72.350 | 73.010 | 72.120 | 72.330 | 61.316 | 774,100 |
| 2017-05-17 | 73.050 | 73.350 | 72.120 | 72.500 | 61.460 | 706,000 |
| 2017-05-16 | 72.040 | 73.130 | 71.840 | 73.050 | 61.927 | 686,300 |
| 2017-05-15 | 71.270 | 72.210 | 71.180 | 72.040 | 61.070 | 567,700 |
| 2017-05-12 | 70.750 | 71.330 | 70.420 | 71.070 | 60.248 | 498,500 |
| 2017-05-11 | 70.690 | 70.950 | 70.290 | 70.800 | 60.019 | 550,500 |
| 2017-05-10 | 69.400 | 71.560 | 69.400 | 70.760 | 59.985 | 1,037,700 |
| 2017-05-09 | 68.430 | 68.620 | 68.160 | 68.360 | 57.951 | 518,000 |
| 2017-05-08 | 68.700 | 68.830 | 68.230 | 68.380 | 57.968 | 517,600 |
| 2017-05-05 | 69.340 | 69.550 | 68.530 | 68.910 | 58.417 | 501,400 |
| 2017-05-04 | 69.400 | 69.490 | 69.080 | 69.170 | 58.637 | 328,500 |
| 2017-05-03 | 69.870 | 69.980 | 69.050 | 69.370 | 58.807 | 377,900 |
| 2017-05-02 | 69.780 | 70.250 | 69.690 | 69.960 | 59.307 | 522,100 |
| 2017-05-01 | 70.000 | 70.070 | 69.640 | 69.900 | 59.256 | 403,300 |
| 2017-04-28 | 70.150 | 70.210 | 69.600 | 69.940 | 59.290 | 411,300 |
| 2017-04-27 | 69.950 | 70.490 | 69.650 | 70.190 | 59.502 | 270,500 |
| 2017-04-26 | 69.750 | 69.910 | 69.420 | 69.720 | 59.104 | 397,900 |
| 2017-04-25 | 69.540 | 69.930 | 69.280 | 69.720 | 59.104 | 416,700 |
| 2017-04-24 | 69.000 | 69.370 | 68.800 | 69.370 | 58.807 | 444,100 |
| 2017-04-21 | 68.610 | 68.630 | 68.290 | 68.460 | 58.036 | 292,300 |
| 2017-04-20 | 68.430 | 68.690 | 68.090 | 68.470 | 58.044 | 395,900 |
| 2017-04-19 | 68.090 | 68.400 | 67.960 | 68.230 | 57.841 | 430,400 |
| 2017-04-18 | 67.750 | 67.960 | 67.470 | 67.940 | 57.595 | 359,600 |
| 2017-04-17 | 67.090 | 67.860 | 67.090 | 67.840 | 57.510 | 253,900 |
| 2017-04-13 | 67.410 | 67.550 | 66.920 | 67.030 | 56.823 | 408,000 |
| 2017-04-12 | 67.960 | 67.960 | 67.370 | 67.670 | 57.366 | 389,100 |
| 2017-04-11 | 66.900 | 67.850 | 66.850 | 67.790 | 57.468 | 517,300 |
| 2017-04-10 | 66.650 | 67.020 | 66.500 | 66.900 | 56.713 | 316,900 |
| 2017-04-07 | 66.660 | 67.000 | 66.490 | 66.660 | 56.510 | 515,700 |
| 2017-04-06 | 66.940 | 67.010 | 66.500 | 66.950 | 56.755 | 317,100 |
| 2017-04-05 | 67.150 | 67.260 | 66.740 | 66.890 | 56.705 | 569,300 |
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.