Broadridge Financial Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 227.13 | 229.64 | 225.94 | 227.78 | 219.33 | 583,300 |
| 2024-11-14 | 228.81 | 229.19 | 226.34 | 227.56 | 219.12 | 562,300 |
| 2024-11-13 | 226.34 | 230.00 | 226.34 | 229.01 | 220.51 | 434,100 |
| 2024-11-12 | 226.94 | 228.75 | 225.98 | 226.86 | 218.44 | 500,300 |
| 2024-11-11 | 226.00 | 228.06 | 225.15 | 226.21 | 217.82 | 536,500 |
| 2024-11-08 | 221.57 | 226.16 | 221.57 | 225.21 | 216.85 | 466,100 |
| 2024-11-07 | 220.14 | 222.15 | 218.37 | 221.18 | 212.97 | 433,900 |
| 2024-11-06 | 225.18 | 225.29 | 216.31 | 219.46 | 211.32 | 753,800 |
| 2024-11-05 | 208.59 | 218.49 | 208.20 | 218.30 | 210.20 | 651,500 |
| 2024-11-04 | 210.77 | 211.45 | 209.12 | 209.64 | 201.86 | 653,900 |
| 2024-11-01 | 211.22 | 212.62 | 209.83 | 210.21 | 202.41 | 525,200 |
| 2024-10-31 | 211.30 | 212.53 | 209.52 | 210.86 | 203.04 | 610,800 |
| 2024-10-30 | 214.57 | 215.55 | 212.32 | 212.50 | 204.61 | 456,500 |
| 2024-10-29 | 213.58 | 215.24 | 212.64 | 212.66 | 204.77 | 447,000 |
| 2024-10-28 | 215.13 | 216.11 | 212.91 | 213.70 | 205.77 | 378,500 |
| 2024-10-25 | 217.53 | 217.55 | 212.66 | 214.03 | 206.09 | 271,100 |
| 2024-10-24 | 216.10 | 217.79 | 214.79 | 216.76 | 208.72 | 454,900 |
| 2024-10-23 | 216.75 | 218.44 | 215.64 | 216.36 | 208.33 | 230,600 |
| 2024-10-22 | 218.00 | 218.41 | 216.27 | 216.90 | 208.85 | 323,400 |
| 2024-10-21 | 218.10 | 219.39 | 217.25 | 218.81 | 210.69 | 421,900 |
| 2024-10-18 | 218.72 | 219.41 | 217.65 | 219.10 | 210.97 | 288,600 |
| 2024-10-17 | 219.92 | 220.46 | 217.28 | 218.25 | 210.15 | 409,000 |
| 2024-10-16 | 221.16 | 222.80 | 218.97 | 219.23 | 211.10 | 412,200 |
| 2024-10-15 | 222.28 | 224.32 | 220.70 | 221.75 | 213.52 | 411,200 |
| 2024-10-14 | 221.00 | 222.53 | 220.30 | 221.51 | 213.29 | 334,100 |
| 2024-10-11 | 217.63 | 222.80 | 217.63 | 220.74 | 212.55 | 591,300 |
| 2024-10-10 | 218.56 | 219.25 | 216.17 | 216.83 | 208.78 | 419,400 |
| 2024-10-09 | 217.87 | 220.82 | 217.51 | 219.71 | 211.56 | 364,100 |
| 2024-10-08 | 216.07 | 217.42 | 214.91 | 216.81 | 208.76 | 636,400 |
| 2024-10-07 | 213.57 | 215.89 | 213.20 | 215.18 | 207.20 | 389,800 |
| 2024-10-04 | 215.36 | 216.15 | 213.12 | 215.33 | 207.34 | 341,300 |
| 2024-10-03 | 213.22 | 215.17 | 212.37 | 215.00 | 207.02 | 393,200 |
| 2024-10-02 | 213.62 | 215.82 | 212.09 | 213.75 | 205.82 | 499,200 |
| 2024-10-01 | 215.05 | 215.56 | 212.28 | 214.69 | 206.72 | 556,200 |
| 2024-09-30 | 211.60 | 215.26 | 211.60 | 215.03 | 207.05 | 725,200 |
| 2024-09-27 | 212.27 | 214.29 | 210.97 | 212.03 | 204.16 | 613,700 |
| 2024-09-26 | 208.91 | 212.09 | 208.41 | 211.75 | 203.89 | 757,500 |
| 2024-09-25 | 211.43 | 211.43 | 208.14 | 208.37 | 200.64 | 356,200 |
| 2024-09-24 | 210.17 | 211.36 | 208.89 | 210.53 | 202.72 | 320,500 |
| 2024-09-23 | 208.98 | 210.71 | 208.29 | 210.65 | 202.83 | 382,900 |
| 2024-09-20 | 208.39 | 209.20 | 207.21 | 208.22 | 200.49 | 1,172,500 |
| 2024-09-19 | 210.53 | 210.57 | 207.28 | 208.99 | 201.24 | 913,700 |
| 2024-09-18 | 211.10 | 212.70 | 208.48 | 208.59 | 200.85 | 532,800 |
| 2024-09-17 | 211.73 | 213.27 | 210.47 | 210.96 | 203.13 | 374,000 |
| 2024-09-16 | 212.61 | 214.22 | 210.64 | 211.64 | 203.79 | 292,900 |
| 2024-09-13 | 210.70 | 212.24 | 210.40 | 211.95 | 204.09 | 366,500 |
| 2024-09-12 | 210.10 | 211.69 | 208.58 | 210.53 | 202.72 | 384,800 |
| 2024-09-11 | 212.74 | 212.94 | 208.02 | 211.25 | 202.56 | 518,300 |
| 2024-09-10 | 211.32 | 214.48 | 210.29 | 214.15 | 205.34 | 769,000 |
| 2024-09-09 | 208.14 | 211.60 | 208.14 | 210.65 | 201.99 | 455,400 |
| 2024-09-06 | 210.31 | 210.99 | 206.95 | 207.59 | 199.05 | 632,300 |
| 2024-09-05 | 212.07 | 212.63 | 208.83 | 210.85 | 202.18 | 700,000 |
| 2024-09-04 | 211.44 | 212.37 | 210.18 | 211.94 | 203.23 | 754,600 |
| 2024-09-03 | 211.13 | 212.91 | 210.60 | 211.45 | 202.76 | 637,900 |
| 2024-08-30 | 213.42 | 213.43 | 210.10 | 212.86 | 204.11 | 646,300 |
| 2024-08-29 | 212.12 | 213.21 | 210.44 | 212.10 | 203.38 | 352,700 |
| 2024-08-28 | 210.68 | 212.92 | 210.15 | 211.59 | 202.89 | 488,200 |
| 2024-08-27 | 209.03 | 211.20 | 209.03 | 210.16 | 201.52 | 659,200 |
| 2024-08-26 | 209.50 | 211.32 | 208.80 | 209.45 | 200.84 | 483,200 |
| 2024-08-23 | 211.10 | 211.10 | 208.28 | 209.03 | 200.44 | 446,400 |
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.