Broadridge Financial Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 219.73 | 221.47 | 218.50 | 220.40 | 215.48 | 902,000 |
| 2025-10-30 | 220.24 | 223.00 | 219.19 | 221.00 | 216.06 | 1,095,500 |
| 2025-10-29 | 227.13 | 228.25 | 217.89 | 219.88 | 214.97 | 1,077,700 |
| 2025-10-28 | 230.76 | 231.92 | 229.11 | 229.80 | 224.67 | 408,200 |
| 2025-10-27 | 233.74 | 233.74 | 230.24 | 231.92 | 226.74 | 415,100 |
| 2025-10-24 | 234.08 | 235.27 | 230.65 | 232.29 | 227.10 | 466,500 |
| 2025-10-23 | 234.15 | 236.02 | 230.09 | 232.10 | 226.91 | 381,800 |
| 2025-10-22 | 231.33 | 234.77 | 230.90 | 232.95 | 227.75 | 431,700 |
| 2025-10-21 | 230.30 | 233.25 | 228.49 | 232.32 | 227.13 | 356,500 |
| 2025-10-20 | 229.07 | 231.35 | 228.07 | 230.68 | 225.53 | 378,600 |
| 2025-10-17 | 226.91 | 229.14 | 225.62 | 228.99 | 223.87 | 533,700 |
| 2025-10-16 | 232.00 | 233.49 | 225.65 | 226.38 | 221.32 | 865,600 |
| 2025-10-15 | 234.22 | 235.92 | 231.43 | 231.49 | 226.32 | 739,600 |
| 2025-10-14 | 232.83 | 235.69 | 232.44 | 235.01 | 229.76 | 429,000 |
| 2025-10-13 | 233.00 | 234.23 | 231.74 | 232.67 | 227.47 | 364,300 |
| 2025-10-10 | 235.12 | 235.62 | 232.62 | 232.85 | 227.65 | 490,400 |
| 2025-10-09 | 236.29 | 237.39 | 233.61 | 234.12 | 228.89 | 471,300 |
| 2025-10-08 | 237.54 | 237.98 | 235.86 | 236.60 | 231.31 | 405,700 |
| 2025-10-07 | 235.66 | 238.73 | 235.08 | 236.90 | 231.61 | 591,700 |
| 2025-10-06 | 234.33 | 235.54 | 232.16 | 235.17 | 229.92 | 707,800 |
| 2025-10-03 | 233.41 | 235.40 | 232.53 | 234.69 | 229.45 | 414,900 |
| 2025-10-02 | 233.52 | 235.00 | 231.70 | 233.69 | 228.47 | 574,100 |
| 2025-10-01 | 236.68 | 238.12 | 234.34 | 234.60 | 229.36 | 609,100 |
| 2025-09-30 | 236.23 | 238.23 | 235.30 | 238.17 | 232.85 | 636,800 |
| 2025-09-29 | 236.76 | 238.58 | 235.66 | 237.63 | 232.32 | 568,000 |
| 2025-09-26 | 235.87 | 236.98 | 234.65 | 236.00 | 230.73 | 603,100 |
| 2025-09-25 | 236.22 | 237.11 | 233.80 | 234.88 | 229.63 | 641,100 |
| 2025-09-24 | 238.23 | 239.60 | 235.71 | 236.01 | 230.74 | 486,300 |
| 2025-09-23 | 241.23 | 241.99 | 238.46 | 238.82 | 233.48 | 579,100 |
| 2025-09-22 | 241.46 | 242.26 | 240.43 | 241.60 | 236.20 | 639,200 |
| 2025-09-19 | 243.75 | 243.83 | 240.61 | 241.46 | 236.06 | 1,989,600 |
| 2025-09-18 | 245.32 | 247.64 | 242.42 | 242.56 | 237.14 | 555,500 |
| 2025-09-17 | 246.00 | 250.26 | 244.92 | 245.12 | 239.64 | 931,500 |
| 2025-09-16 | 249.48 | 250.02 | 244.91 | 245.61 | 240.12 | 524,400 |
| 2025-09-15 | 252.47 | 253.36 | 249.67 | 249.79 | 244.21 | 405,600 |
| 2025-09-12 | 253.67 | 255.74 | 251.81 | 252.03 | 246.40 | 547,700 |
| 2025-09-11 | 251.13 | 255.66 | 250.32 | 254.82 | 249.13 | 663,200 |
| 2025-09-10 | 251.20 | 252.85 | 247.71 | 250.11 | 243.57 | 566,800 |
| 2025-09-09 | 252.90 | 253.06 | 250.84 | 252.37 | 245.77 | 491,300 |
| 2025-09-08 | 250.54 | 253.79 | 249.25 | 253.43 | 246.80 | 593,100 |
| 2025-09-05 | 252.44 | 253.93 | 249.24 | 251.02 | 244.45 | 542,000 |
| 2025-09-04 | 250.31 | 252.11 | 249.15 | 252.02 | 245.43 | 655,400 |
| 2025-09-03 | 250.80 | 252.16 | 247.52 | 249.82 | 243.29 | 523,900 |
| 2025-09-02 | 254.84 | 256.67 | 251.23 | 251.96 | 245.37 | 706,300 |
| 2025-08-29 | 257.75 | 258.70 | 255.61 | 255.62 | 248.93 | 817,500 |
| 2025-08-28 | 258.40 | 258.50 | 256.27 | 257.07 | 250.35 | 542,200 |
| 2025-08-27 | 257.53 | 259.02 | 256.34 | 258.15 | 251.40 | 459,000 |
| 2025-08-26 | 256.86 | 257.30 | 255.36 | 257.29 | 250.56 | 1,292,400 |
| 2025-08-25 | 262.03 | 263.00 | 256.04 | 256.69 | 249.98 | 580,500 |
| 2025-08-22 | 261.45 | 264.10 | 260.81 | 262.18 | 255.32 | 651,200 |
| 2025-08-21 | 260.82 | 261.62 | 259.52 | 260.83 | 254.01 | 529,600 |
| 2025-08-20 | 263.74 | 265.37 | 261.79 | 261.86 | 255.01 | 866,000 |
| 2025-08-19 | 260.14 | 263.44 | 260.14 | 262.92 | 256.04 | 467,800 |
| 2025-08-18 | 260.60 | 261.76 | 259.97 | 260.06 | 253.26 | 609,300 |
| 2025-08-15 | 259.30 | 260.75 | 256.95 | 260.60 | 253.78 | 803,800 |
| 2025-08-14 | 261.23 | 261.23 | 258.62 | 259.23 | 252.45 | 644,800 |
| 2025-08-13 | 263.45 | 263.99 | 260.15 | 261.68 | 254.84 | 800,600 |
| 2025-08-12 | 263.17 | 264.15 | 260.96 | 262.50 | 255.63 | 679,400 |
| 2025-08-11 | 266.35 | 266.37 | 262.60 | 263.47 | 256.58 | 644,300 |
| 2025-08-08 | 267.04 | 268.17 | 264.73 | 265.94 | 258.98 | 536,100 |
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.