Broadridge Financial Solutions
Sector:
Information Technology,
Industry:
IT Consulting & Other Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Dec 2021 |
USD |
180.7031 |
180.7031 |
180.7031 |
180.7031 |
180.7031 |
+3.203 (+1.80%)
|
290 |
| 22 Dec 2021 |
USD |
177.5 |
177.5 |
177.5 |
177.5 |
177.5 |
+2.86 (+1.64%)
|
0 |
| 21 Dec 2021 |
USD |
174.64 |
174.64 |
174.64 |
174.64 |
174.64 |
+3.16 (+1.84%)
|
0 |
| 20 Dec 2021 |
USD |
173.185 |
173.19 |
171.48 |
171.48 |
171.48 |
-6.21 (-3.49%)
|
3,263 |
| 17 Dec 2021 |
USD |
180.17 |
180.17 |
177.69 |
177.69 |
177.69 |
-2.742 (-1.52%)
|
0 |
| 16 Dec 2021 |
USD |
180.432 |
180.432 |
180.432 |
180.432 |
180.432 |
+3.342 (+1.89%)
|
30 |
| 14 Dec 2021 |
USD |
177.97 |
179.34 |
176.17 |
177.09 |
177.09 |
-0.61 (-0.34%)
|
8,004 |
| 10 Dec 2021 |
USD |
176.875 |
177.7 |
176.81 |
177.7 |
177.7 |
+2.89 (+1.65%)
|
1,921 |
| 9 Dec 2021 |
USD |
174.81 |
174.81 |
174.81 |
174.81 |
174.81 |
+0.26 (+0.15%)
|
0 |
| 8 Dec 2021 |
USD |
174.55 |
174.55 |
174.55 |
174.55 |
174.55 |
-1.06 (-0.60%)
|
0 |
| 7 Dec 2021 |
USD |
175.49 |
175.61 |
175.29 |
175.61 |
175.61 |
+1.22 (+0.70%)
|
3 |
| 3 Dec 2021 |
USD |
174.39 |
174.39 |
174.39 |
174.39 |
174.39 |
+2.458 (+1.43%)
|
915 |
| 2 Dec 2021 |
USD |
168.7 |
171.932 |
168.7 |
171.932 |
171.932 |
-0.17 (-0.10%)
|
1,060 |
| 30 Nov 2021 |
USD |
174.7626 |
174.7626 |
172.102 |
172.102 |
172.102 |
+0.332 (+0.19%)
|
801 |
| 26 Nov 2021 |
USD |
171.77 |
171.77 |
171.77 |
171.77 |
171.77 |
-0.207 (-0.12%)
|
473 |
| 23 Nov 2021 |
USD |
171.9771 |
171.9771 |
171.9771 |
171.9771 |
171.9771 |
-1.783 (-1.03%)
|
600 |
| 17 Nov 2021 |
USD |
177.12 |
177.12 |
173.76 |
173.76 |
173.76 |
-3.8 (-2.14%)
|
22,288 |
| 16 Nov 2021 |
USD |
177.56 |
177.56 |
177.56 |
177.56 |
177.56 |
-1.018 (-0.57%)
|
8,017 |
| 15 Nov 2021 |
USD |
178.578 |
178.578 |
178.578 |
178.578 |
178.578 |
+1.888 (+1.07%)
|
23 |
| 12 Nov 2021 |
USD |
175.79 |
177.35 |
175.73 |
176.69 |
176.69 |
-0.539 (-0.30%)
|
80,455 |
| 11 Nov 2021 |
USD |
177.4663 |
177.4663 |
177.229 |
177.229 |
177.229 |
+3.719 (+2.14%)
|
305 |
| 5 Nov 2021 |
USD |
173.51 |
173.51 |
173.51 |
173.51 |
173.51 |
+3.21 (+1.88%)
|
0 |
| 4 Nov 2021 |
USD |
170.3 |
170.3 |
170.162 |
170.3 |
170.3 |
+0.754 (+0.44%)
|
2,370 |
| 3 Nov 2021 |
USD |
178.87 |
178.87 |
169.546 |
169.546 |
169.546 |
-9.784 (-5.46%)
|
2,053 |
| 2 Nov 2021 |
USD |
178.3425 |
179.33 |
177.535 |
179.33 |
179.33 |
+0.42 (+0.23%)
|
801 |
| 1 Nov 2021 |
USD |
178.91 |
178.91 |
178.91 |
178.91 |
178.91 |
-0.023 (-0.01%)
|
470 |
| 29 Oct 2021 |
USD |
179.74 |
179.74 |
178.9331 |
178.9331 |
178.9331 |
-1.507 (-0.84%)
|
331 |
| 28 Oct 2021 |
USD |
181.9 |
181.9 |
180.44 |
180.44 |
180.44 |
-1.78 (-0.98%)
|
233 |
| 27 Oct 2021 |
USD |
182.22 |
182.22 |
182.22 |
182.22 |
182.22 |
-2.3 (-1.25%)
|
15 |
| 25 Oct 2021 |
USD |
183.64 |
184.52 |
183.64 |
184.52 |
184.52 |
-0.01 (-0.01%)
|
316 |
