Broadridge Financial Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 267.89 | 271.91 | 263.28 | 266.48 | 259.51 | 1,263,400 |
| 2025-08-06 | 267.02 | 267.81 | 262.62 | 266.89 | 259.91 | 1,028,600 |
| 2025-08-05 | 250.90 | 269.14 | 250.90 | 265.33 | 258.39 | 1,608,600 |
| 2025-08-04 | 244.98 | 249.13 | 243.76 | 248.46 | 241.96 | 968,600 |
| 2025-08-01 | 247.06 | 247.06 | 242.42 | 244.65 | 238.25 | 534,600 |
| 2025-07-31 | 246.43 | 249.22 | 244.54 | 247.51 | 241.04 | 1,340,900 |
| 2025-07-30 | 247.42 | 249.60 | 245.81 | 246.68 | 240.23 | 497,400 |
| 2025-07-29 | 253.68 | 253.80 | 246.10 | 247.97 | 241.48 | 970,500 |
| 2025-07-28 | 252.35 | 256.11 | 250.58 | 252.47 | 245.87 | 2,012,700 |
| 2025-07-25 | 252.44 | 257.65 | 251.00 | 253.69 | 247.05 | 1,815,700 |
| 2025-07-24 | 243.12 | 254.97 | 241.32 | 252.99 | 246.37 | 2,123,400 |
| 2025-07-23 | 244.08 | 246.00 | 241.73 | 242.64 | 236.29 | 807,800 |
| 2025-07-22 | 241.90 | 245.33 | 241.19 | 244.10 | 237.72 | 567,300 |
| 2025-07-21 | 239.31 | 243.81 | 239.31 | 241.72 | 235.40 | 536,200 |
| 2025-07-18 | 237.91 | 239.36 | 236.48 | 239.11 | 232.86 | 494,800 |
| 2025-07-17 | 234.39 | 237.71 | 234.21 | 237.19 | 230.99 | 356,400 |
| 2025-07-16 | 234.62 | 235.80 | 231.97 | 234.86 | 228.72 | 428,500 |
| 2025-07-15 | 235.59 | 236.39 | 233.49 | 233.75 | 227.64 | 509,600 |
| 2025-07-14 | 234.64 | 237.21 | 232.56 | 236.02 | 229.85 | 313,200 |
| 2025-07-11 | 237.95 | 237.95 | 233.87 | 235.18 | 229.03 | 639,400 |
| 2025-07-10 | 238.05 | 240.47 | 237.13 | 238.59 | 232.35 | 501,500 |
| 2025-07-09 | 237.64 | 238.78 | 236.40 | 238.76 | 232.52 | 450,800 |
| 2025-07-08 | 239.98 | 240.74 | 237.01 | 237.53 | 231.32 | 377,300 |
| 2025-07-07 | 241.92 | 242.38 | 239.08 | 240.56 | 234.27 | 384,800 |
| 2025-07-03 | 240.87 | 242.24 | 238.66 | 242.13 | 235.80 | 321,200 |
| 2025-07-02 | 242.84 | 243.40 | 232.88 | 238.02 | 231.79 | 867,800 |
| 2025-07-01 | 241.91 | 245.38 | 241.91 | 244.73 | 238.33 | 523,100 |
| 2025-06-30 | 239.80 | 243.13 | 238.09 | 243.03 | 236.67 | 520,000 |
| 2025-06-27 | 239.60 | 241.40 | 237.58 | 239.45 | 233.19 | 527,700 |
| 2025-06-26 | 238.78 | 239.58 | 236.97 | 239.17 | 232.91 | 395,500 |
| 2025-06-25 | 245.72 | 246.67 | 237.00 | 238.16 | 231.93 | 548,400 |
| 2025-06-24 | 242.09 | 243.69 | 239.44 | 241.80 | 235.48 | 437,900 |
| 2025-06-23 | 236.86 | 240.50 | 236.27 | 240.36 | 234.07 | 339,200 |
| 2025-06-20 | 238.74 | 239.04 | 235.65 | 236.50 | 230.31 | 739,200 |
| 2025-06-18 | 238.74 | 240.44 | 237.56 | 237.79 | 231.57 | 487,800 |
| 2025-06-17 | 237.62 | 239.71 | 237.38 | 238.76 | 232.52 | 456,100 |
| 2025-06-16 | 237.55 | 240.83 | 237.55 | 238.99 | 232.74 | 332,300 |
| 2025-06-13 | 238.16 | 239.88 | 236.42 | 237.18 | 230.98 | 368,000 |
| 2025-06-12 | 240.69 | 240.69 | 238.87 | 239.83 | 233.56 | 388,400 |
| 2025-06-11 | 242.84 | 243.12 | 240.10 | 241.18 | 234.02 | 475,200 |
| 2025-06-10 | 243.81 | 244.90 | 241.56 | 243.01 | 235.79 | 369,800 |
| 2025-06-09 | 244.81 | 245.14 | 240.90 | 243.71 | 236.47 | 405,600 |
| 2025-06-06 | 246.03 | 246.66 | 244.87 | 245.35 | 238.06 | 309,800 |
| 2025-06-05 | 244.50 | 245.57 | 243.37 | 244.89 | 237.61 | 380,800 |
| 2025-06-04 | 244.51 | 245.56 | 242.76 | 244.12 | 236.87 | 435,000 |
| 2025-06-03 | 241.18 | 244.23 | 239.98 | 244.01 | 236.76 | 554,800 |
| 2025-06-02 | 241.11 | 242.42 | 238.56 | 242.39 | 235.19 | 583,900 |
| 2025-05-30 | 239.77 | 242.94 | 238.64 | 242.83 | 235.62 | 1,379,300 |
| 2025-05-29 | 240.06 | 240.86 | 238.03 | 239.72 | 232.60 | 453,300 |
| 2025-05-28 | 239.17 | 241.00 | 239.04 | 240.25 | 233.11 | 385,500 |
| 2025-05-27 | 239.83 | 240.49 | 238.31 | 239.99 | 232.86 | 573,500 |
| 2025-05-23 | 236.52 | 238.23 | 235.15 | 236.97 | 229.93 | 389,800 |
| 2025-05-22 | 238.28 | 238.95 | 236.88 | 238.04 | 230.97 | 394,700 |
| 2025-05-21 | 240.53 | 241.84 | 237.48 | 239.09 | 231.99 | 747,600 |
| 2025-05-20 | 241.41 | 242.84 | 241.12 | 242.68 | 235.47 | 374,400 |
| 2025-05-19 | 240.32 | 242.98 | 240.17 | 242.79 | 235.58 | 435,400 |
| 2025-05-16 | 240.50 | 241.98 | 239.32 | 241.21 | 234.04 | 476,400 |
| 2025-05-15 | 238.22 | 241.00 | 238.22 | 240.32 | 233.18 | 393,100 |
| 2025-05-14 | 236.82 | 237.86 | 234.97 | 237.49 | 230.43 | 511,500 |
| 2025-05-13 | 238.14 | 239.22 | 237.01 | 237.31 | 230.26 | 618,000 |
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.