Broadcom Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	254.66	257.34	254.12	256.62	21.333	17,310,000
2019-05-29	252.74	256.37	251.58	254.12	21.125	28,132,000
2019-05-28	256.57	257.73	250.09	254.48	21.155	61,965,000
2019-05-24	262.70	265.74	255.74	255.94	21.277	27,963,000
2019-05-23	264.58	265.49	258.17	260.09	21.622	46,607,000
2019-05-22	270.48	275.06	268.97	269.22	22.381	31,809,000
2019-05-21	277.09	279.78	274.65	275.33	22.889	25,060,000
2019-05-20	278.00	279.95	268.64	272.59	22.661	65,162,000
2019-05-17	292.78	293.57	288.41	289.89	24.099	39,094,000
2019-05-16	299.75	303.10	294.70	297.29	24.714	34,233,000
2019-05-15	300.27	307.77	298.61	304.37	25.303	18,166,000
2019-05-14	295.69	304.60	295.48	302.00	25.106	34,277,000
2019-05-13	293.82	295.68	288.20	293.38	24.389	37,864,000
2019-05-10	303.23	305.40	296.66	303.96	25.269	21,025,000
2019-05-09	300.00	305.85	296.85	304.06	25.277	22,282,000
2019-05-08	305.30	307.66	303.11	303.39	25.221	15,099,000
2019-05-07	308.65	309.62	303.73	307.29	25.546	21,734,000
2019-05-06	306.79	311.93	305.35	311.57	25.901	14,371,000
2019-05-03	314.95	316.65	310.69	315.71	26.246	19,214,000
2019-05-02	319.98	322.19	314.23	315.82	26.255	20,428,000
2019-05-01	320.50	323.20	318.69	318.90	26.511	18,158,000
2019-04-30	313.32	318.42	312.53	318.40	26.469	18,953,000
2019-04-29	311.24	314.67	310.44	312.72	25.997	13,404,000
2019-04-26	309.15	310.95	305.11	310.41	25.805	16,404,000
2019-04-25	312.95	312.95	306.57	311.82	25.922	26,732,000
2019-04-24	314.58	317.01	313.19	314.33	26.131	23,335,000
2019-04-23	316.76	318.09	314.19	315.64	26.240	19,777,000
2019-04-22	317.32	317.89	314.20	315.00	26.187	13,504,000
2019-04-18	321.04	322.45	318.16	318.62	26.487	26,548,000
2019-04-17	320.24	320.94	317.84	320.53	26.646	18,138,000
2019-04-16	320.00	320.01	316.10	318.50	26.478	21,116,000
2019-04-15	317.03	317.52	313.17	316.40	26.303	16,216,000
2019-04-12	311.35	317.44	310.57	317.03	26.355	30,087,000
2019-04-11	308.15	310.19	306.23	309.41	25.722	16,669,000
2019-04-10	303.60	307.77	303.00	307.51	25.564	14,992,000
2019-04-09	302.58	304.11	300.29	303.45	25.226	11,621,000
2019-04-08	304.14	305.30	302.00	304.48	25.312	13,899,000
2019-04-05	304.00	304.44	301.80	304.28	25.295	18,875,000
2019-04-04	304.75	306.00	301.67	302.00	25.106	15,228,000
2019-04-03	306.22	307.40	301.82	304.20	25.289	22,266,000
2019-04-02	306.16	307.35	302.61	303.05	25.193	22,857,000
2019-04-01	303.11	306.75	299.75	305.79	25.421	27,040,000
2019-03-29	301.22	302.67	298.28	300.71	24.999	24,493,000
2019-03-28	297.11	303.30	295.67	299.07	24.862	33,030,000
2019-03-27	297.57	298.68	292.46	295.97	24.605	21,862,000
2019-03-26	294.37	299.47	294.23	297.03	24.693	28,009,000
2019-03-25	292.20	294.18	289.00	292.16	24.288	23,878,000
2019-03-22	295.92	296.44	291.40	292.65	24.329	23,307,000
2019-03-21	291.88	299.37	291.00	296.80	24.674	27,379,000
2019-03-20	298.00	299.00	290.29	291.03	24.194	41,263,000
2019-03-19	294.16	300.98	294.11	299.31	24.662	51,556,000
2019-03-18	290.23	296.98	290.21	293.84	24.211	56,746,000
2019-03-15	286.46	299.55	283.50	290.29	23.919	144,066,000
2019-03-14	272.09	272.26	267.89	268.20	22.099	43,094,000
2019-03-13	270.51	273.08	269.02	271.21	22.347	32,089,000
2019-03-12	269.76	270.03	264.27	269.63	22.216	23,324,000
2019-03-11	264.89	270.55	264.05	269.06	22.169	27,161,000
2019-03-08	261.56	264.76	259.20	264.19	21.768	22,167,000
2019-03-07	270.18	270.33	264.08	265.51	21.877	25,411,000
2019-03-06	276.66	276.93	270.48	271.35	22.358	19,973,000

← NewerPage 32 of 73 · 4,330 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-07-15	10:1

Dividends

Ex-date	Amount
2026-09-21	0.6500 USD
2026-06-22	0.6500 USD
2026-03-23	0.6500 USD
2025-12-22	0.6500 USD
2025-09-22	0.5900 USD
2025-06-20	0.5900 USD
2025-03-20	0.5900 USD
2024-12-23	0.5900 USD
2024-09-19	0.5300 USD
2024-06-24	5.2500 USD
2024-03-20	5.2500 USD
2023-12-19	5.2500 USD
2023-09-20	4.6000 USD
2023-06-21	4.6000 USD
2023-03-21	4.6000 USD
2022-12-19	4.6000 USD
2022-09-21	4.1000 USD
2022-06-21	4.1000 USD
2022-03-21	4.1000 USD
2021-12-21	4.1000 USD
2021-09-21	3.6000 USD
2021-06-21	3.6000 USD
2021-03-19	3.6000 USD
2020-12-18	3.6000 USD
2020-09-21	3.2500 USD
2020-06-19	3.2500 USD
2020-03-20	3.2500 USD
2019-12-20	3.2500 USD
2019-09-20	2.6500 USD
2019-06-21	2.6500 USD
2019-03-20	2.6500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.