Broadridge Financial Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 243.00 | 243.63 | 241.18 | 242.75 | 234.62 | 344,400 |
| 2025-02-12 | 238.56 | 242.67 | 238.10 | 242.38 | 234.26 | 406,800 |
| 2025-02-11 | 241.71 | 243.00 | 239.66 | 241.57 | 233.48 | 248,600 |
| 2025-02-10 | 240.90 | 242.87 | 240.05 | 242.34 | 234.22 | 333,900 |
| 2025-02-07 | 240.98 | 241.45 | 239.06 | 240.42 | 232.37 | 321,300 |
| 2025-02-06 | 240.41 | 241.22 | 238.43 | 240.03 | 231.99 | 490,000 |
| 2025-02-05 | 241.82 | 242.39 | 240.05 | 240.09 | 232.05 | 405,500 |
| 2025-02-04 | 237.61 | 242.03 | 237.61 | 240.59 | 232.53 | 563,600 |
| 2025-02-03 | 237.12 | 240.16 | 234.31 | 238.65 | 230.66 | 515,900 |
| 2025-01-31 | 231.03 | 241.25 | 230.69 | 238.22 | 230.24 | 726,800 |
| 2025-01-30 | 236.56 | 240.12 | 236.56 | 239.12 | 231.11 | 438,300 |
| 2025-01-29 | 237.72 | 238.83 | 235.52 | 235.56 | 227.67 | 478,000 |
| 2025-01-28 | 239.67 | 241.45 | 237.75 | 237.91 | 229.94 | 390,100 |
| 2025-01-27 | 237.41 | 241.18 | 236.52 | 239.54 | 231.52 | 420,300 |
| 2025-01-24 | 235.79 | 237.81 | 235.79 | 237.35 | 229.40 | 327,300 |
| 2025-01-23 | 235.18 | 237.11 | 234.06 | 236.76 | 228.83 | 443,100 |
| 2025-01-22 | 233.65 | 236.05 | 232.06 | 234.95 | 227.08 | 397,000 |
| 2025-01-21 | 232.49 | 234.20 | 231.65 | 233.55 | 225.73 | 465,100 |
| 2025-01-17 | 231.87 | 233.56 | 230.15 | 230.40 | 222.68 | 582,500 |
| 2025-01-16 | 227.95 | 231.88 | 227.69 | 231.04 | 223.30 | 422,900 |
| 2025-01-15 | 230.00 | 230.00 | 226.22 | 228.09 | 220.45 | 372,200 |
| 2025-01-14 | 224.88 | 227.66 | 224.56 | 227.12 | 219.51 | 372,500 |
| 2025-01-13 | 221.29 | 225.25 | 220.13 | 224.81 | 217.28 | 393,700 |
| 2025-01-10 | 227.63 | 228.20 | 220.00 | 221.46 | 214.04 | 642,700 |
| 2025-01-08 | 226.69 | 229.73 | 225.20 | 229.49 | 221.80 | 675,900 |
| 2025-01-07 | 226.04 | 227.93 | 225.23 | 226.32 | 218.74 | 627,100 |
| 2025-01-06 | 228.24 | 229.70 | 224.93 | 225.44 | 217.89 | 524,900 |
| 2025-01-03 | 226.00 | 229.97 | 225.88 | 229.23 | 221.55 | 553,400 |
| 2025-01-02 | 226.48 | 228.15 | 225.08 | 226.83 | 219.23 | 626,900 |
| 2024-12-31 | 225.60 | 227.13 | 225.14 | 226.09 | 218.52 | 316,100 |
| 2024-12-30 | 224.41 | 226.34 | 221.89 | 225.50 | 217.95 | 389,700 |
| 2024-12-27 | 226.23 | 227.92 | 224.89 | 226.37 | 218.79 | 231,400 |
| 2024-12-26 | 225.90 | 228.02 | 225.50 | 227.74 | 220.11 | 301,800 |
| 2024-12-24 | 225.12 | 227.47 | 224.63 | 227.34 | 219.72 | 113,800 |
| 2024-12-23 | 225.00 | 225.43 | 223.10 | 224.49 | 216.97 | 306,800 |
| 2024-12-20 | 222.90 | 228.09 | 222.57 | 226.01 | 218.44 | 1,191,400 |
| 2024-12-19 | 223.29 | 225.70 | 223.22 | 224.18 | 216.67 | 474,800 |
| 2024-12-18 | 228.91 | 231.35 | 222.87 | 223.09 | 215.62 | 500,200 |
| 2024-12-17 | 231.88 | 233.58 | 229.27 | 229.69 | 222.00 | 680,500 |
| 2024-12-16 | 233.88 | 234.58 | 231.44 | 231.92 | 224.15 | 372,000 |
| 2024-12-13 | 234.93 | 235.45 | 233.20 | 233.53 | 225.71 | 366,700 |
| 2024-12-12 | 236.38 | 236.68 | 234.50 | 235.89 | 227.14 | 321,300 |
| 2024-12-11 | 236.80 | 237.02 | 235.05 | 235.59 | 226.85 | 361,500 |
| 2024-12-10 | 233.89 | 236.08 | 230.05 | 235.90 | 227.15 | 342,900 |
| 2024-12-09 | 234.56 | 236.11 | 232.13 | 233.57 | 224.90 | 423,500 |
| 2024-12-06 | 236.29 | 237.96 | 235.37 | 235.43 | 226.69 | 389,400 |
| 2024-12-05 | 231.95 | 236.10 | 230.68 | 235.91 | 227.16 | 594,400 |
| 2024-12-04 | 231.88 | 234.11 | 230.88 | 232.93 | 224.29 | 483,600 |
| 2024-12-03 | 233.82 | 234.60 | 229.94 | 232.22 | 223.60 | 432,000 |
| 2024-12-02 | 236.23 | 236.23 | 233.06 | 234.25 | 225.56 | 334,800 |
| 2024-11-29 | 236.04 | 236.94 | 234.87 | 236.02 | 227.26 | 253,000 |
| 2024-11-27 | 236.64 | 237.74 | 235.55 | 235.80 | 227.05 | 361,700 |
| 2024-11-26 | 234.17 | 236.50 | 232.55 | 236.44 | 227.67 | 655,800 |
| 2024-11-25 | 231.69 | 234.45 | 229.95 | 233.23 | 224.58 | 815,500 |
| 2024-11-22 | 229.29 | 230.31 | 227.20 | 230.24 | 221.70 | 943,600 |
| 2024-11-21 | 226.70 | 228.69 | 224.96 | 227.47 | 219.03 | 974,900 |
| 2024-11-20 | 224.85 | 226.03 | 222.01 | 225.39 | 217.03 | 457,400 |
| 2024-11-19 | 225.49 | 226.87 | 223.98 | 224.84 | 216.50 | 382,900 |
| 2024-11-18 | 227.26 | 229.34 | 226.84 | 227.08 | 218.65 | 418,100 |
| 2024-11-15 | 227.13 | 229.64 | 225.94 | 227.78 | 219.33 | 583,300 |
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.