Broadridge Financial Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 175.00 | 175.96 | 171.98 | 175.11 | 175.11 | 1,308,000 |
| 2026-10-15 | 170.80 | 174.78 | 169.71 | 174.11 | 174.11 | 741,900 |
| 2026-10-14 | 168.82 | 169.82 | 166.90 | 168.26 | 168.26 | 538,600 |
| 2026-10-13 | 167.55 | 169.26 | 167.42 | 168.44 | 168.44 | 633,800 |
| 2026-10-12 | 166.23 | 167.69 | 165.21 | 166.41 | 166.41 | 421,200 |
| 2026-10-09 | 165.70 | 167.08 | 164.07 | 165.45 | 165.45 | 751,100 |
| 2026-10-08 | 160.79 | 165.33 | 159.40 | 165.21 | 165.21 | 1,071,200 |
| 2026-10-07 | 159.23 | 161.11 | 158.47 | 160.13 | 160.13 | 800,700 |
| 2026-10-06 | 157.52 | 160.49 | 157.52 | 158.66 | 158.66 | 569,500 |
| 2026-10-05 | 156.72 | 159.08 | 155.68 | 159.08 | 159.08 | 702,100 |
| 2026-10-02 | 161.15 | 161.15 | 156.86 | 156.93 | 156.93 | 743,100 |
| 2026-10-01 | 163.10 | 164.55 | 161.01 | 161.15 | 161.15 | 653,600 |
| 2026-09-30 | 160.80 | 161.96 | 160.52 | 161.10 | 161.10 | 1,051,900 |
| 2026-09-29 | 161.35 | 162.62 | 159.93 | 160.95 | 160.95 | 907,900 |
| 2026-09-28 | 162.01 | 163.85 | 160.71 | 162.92 | 162.92 | 864,300 |
| 2026-09-25 | 162.10 | 165.77 | 161.60 | 163.77 | 163.77 | 838,700 |
| 2026-09-24 | 163.74 | 165.29 | 161.75 | 162.66 | 162.66 | 963,100 |
| 2026-09-23 | 162.62 | 165.29 | 161.83 | 163.45 | 163.45 | 824,500 |
| 2026-09-22 | 166.77 | 166.80 | 162.20 | 163.02 | 163.02 | 799,200 |
| 2026-09-21 | 163.99 | 165.05 | 162.30 | 164.62 | 164.62 | 1,078,700 |
| 2026-09-18 | 163.54 | 164.93 | 162.29 | 163.13 | 163.13 | 3,277,700 |
| 2026-09-17 | 166.64 | 167.24 | 164.21 | 164.31 | 164.31 | 860,000 |
| 2026-09-16 | 169.81 | 169.81 | 165.70 | 167.09 | 167.09 | 894,200 |
| 2026-09-15 | 172.01 | 172.39 | 169.84 | 170.25 | 170.25 | 945,800 |
| 2026-09-14 | 171.80 | 175.20 | 169.60 | 174.39 | 174.39 | 758,100 |
| 2026-09-11 | 169.45 | 170.25 | 166.78 | 167.74 | 167.74 | 592,600 |
| 2026-09-10 | 168.09 | 169.69 | 167.22 | 168.24 | 168.24 | 888,700 |
| 2026-09-09 | 168.71 | 169.03 | 164.70 | 168.10 | 168.10 | 1,204,100 |
| 2026-09-08 | 172.00 | 172.00 | 165.41 | 168.62 | 168.62 | 1,473,000 |
| 2026-09-04 | 175.91 | 177.91 | 172.11 | 172.88 | 172.88 | 1,250,400 |
| 2026-09-03 | 178.38 | 182.94 | 176.56 | 178.91 | 178.91 | 754,100 |
| 2026-09-02 | 180.31 | 182.52 | 177.88 | 178.06 | 176.97 | 1,003,600 |
| 2026-09-01 | 181.62 | 183.31 | 178.62 | 180.39 | 179.29 | 1,141,100 |
| 2026-08-31 | 183.44 | 184.55 | 181.31 | 182.38 | 181.26 | 1,126,000 |
| 2026-08-28 | 183.28 | 184.70 | 182.73 | 183.64 | 182.52 | 734,200 |
| 2026-08-27 | 181.89 | 184.47 | 180.95 | 183.08 | 181.96 | 1,008,700 |
| 2026-08-26 | 183.73 | 185.67 | 180.85 | 181.60 | 180.49 | 1,186,200 |
| 2026-08-25 | 183.07 | 186.01 | 182.01 | 184.82 | 183.69 | 1,108,200 |
| 2026-08-24 | 183.31 | 186.91 | 183.00 | 185.45 | 184.31 | 1,409,900 |
| 2026-08-21 | 179.00 | 182.52 | 178.22 | 182.18 | 181.06 | 1,142,600 |
| 2026-08-20 | 175.97 | 178.61 | 174.17 | 178.50 | 177.41 | 1,071,600 |
| 2026-08-19 | 172.99 | 177.51 | 170.18 | 176.03 | 174.95 | 1,702,200 |
| 2026-08-18 | 170.68 | 173.65 | 169.18 | 169.86 | 168.82 | 1,605,900 |
| 2026-08-17 | 169.42 | 171.13 | 167.73 | 167.84 | 166.81 | 1,457,500 |
| 2026-08-14 | 173.04 | 173.37 | 169.38 | 171.01 | 169.96 | 587,600 |
| 2026-08-13 | 170.09 | 172.75 | 167.32 | 172.24 | 171.19 | 1,389,500 |
| 2026-08-12 | 167.64 | 170.46 | 165.81 | 169.27 | 168.23 | 1,234,800 |
| 2026-08-11 | 171.66 | 174.49 | 169.67 | 170.73 | 169.68 | 1,243,200 |
| 2026-08-10 | 165.30 | 174.45 | 165.30 | 173.40 | 172.34 | 1,745,500 |
| 2026-08-07 | 164.72 | 167.80 | 163.58 | 166.50 | 165.48 | 2,169,800 |
| 2026-08-06 | 161.81 | 164.78 | 160.00 | 164.75 | 163.74 | 1,455,700 |
| 2026-08-05 | 169.68 | 170.59 | 161.20 | 163.41 | 162.41 | 1,594,200 |
| 2026-08-04 | 168.30 | 176.94 | 167.31 | 168.41 | 167.38 | 2,516,800 |
| 2026-08-03 | 157.64 | 159.72 | 156.47 | 157.34 | 156.38 | 1,310,400 |
| 2026-07-31 | 153.64 | 154.79 | 152.36 | 153.95 | 153.01 | 935,500 |
| 2026-07-30 | 156.24 | 156.83 | 150.29 | 154.77 | 153.82 | 1,079,900 |
| 2026-07-29 | 158.27 | 163.24 | 157.36 | 159.20 | 158.23 | 1,049,200 |
| 2026-07-28 | 155.43 | 160.94 | 155.22 | 158.18 | 157.21 | 1,364,200 |
| 2026-07-27 | 151.32 | 154.46 | 150.01 | 152.78 | 151.84 | 739,100 |
| 2026-07-24 | 146.00 | 149.21 | 145.31 | 148.92 | 148.01 | 733,500 |
Page 1 of 79 · 4,728 trading daysOlder →
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.