Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	240.49	241.13	231.58	232.04	18.920	36,455,000
2018-12-03	245.20	247.04	241.47	242.07	19.738	35,241,000
2018-11-30	235.40	238.28	233.39	237.41	19.358	40,083,000
2018-11-29	234.27	238.63	232.76	235.78	19.225	17,920,000
2018-11-28	236.50	238.00	231.62	235.22	19.179	31,080,000
2018-11-27	233.58	238.37	232.42	235.83	19.229	30,406,000
2018-11-26	234.22	238.15	231.55	235.31	19.186	28,714,000
2018-11-23	227.58	232.69	227.58	229.90	18.745	8,066,000
2018-11-21	230.22	233.31	227.51	230.00	18.753	19,926,000
2018-11-20	223.94	229.08	222.58	227.71	18.567	32,123,000
2018-11-19	236.53	241.08	228.54	229.13	18.683	35,326,000
2018-11-16	233.82	239.20	231.65	237.61	19.374	36,005,000
2018-11-15	226.22	239.31	225.86	236.34	19.270	36,694,000
2018-11-14	226.76	230.53	225.62	226.20	18.444	25,411,000
2018-11-13	225.49	229.82	222.32	224.83	18.332	26,697,000
2018-11-12	231.00	231.87	220.28	223.63	18.234	50,306,000
2018-11-09	235.00	239.02	232.54	238.99	19.486	33,611,000
2018-11-08	232.71	242.62	232.71	240.25	19.589	29,796,000
2018-11-07	231.99	235.29	229.21	234.40	19.112	29,004,000
2018-11-06	220.30	229.16	219.72	228.25	18.611	29,464,000
2018-11-05	219.02	221.10	213.71	220.09	17.945	27,609,000
2018-11-02	225.33	225.97	217.75	220.77	18.001	40,241,000
2018-11-01	225.16	234.23	223.72	229.88	18.744	36,830,000
2018-10-31	225.00	225.67	221.71	223.49	18.223	28,146,000
2018-10-30	213.78	221.56	211.00	221.01	18.020	29,697,000
2018-10-29	216.19	218.69	208.23	211.50	17.245	28,636,000
2018-10-26	215.57	217.34	209.20	213.15	17.380	53,324,000
2018-10-25	219.88	223.39	219.15	222.24	18.121	35,193,000
2018-10-24	226.40	226.41	217.84	218.71	17.833	37,810,000
2018-10-23	222.81	229.54	218.82	229.05	18.676	35,990,000
2018-10-22	230.56	232.43	228.04	228.62	18.641	25,619,000
2018-10-19	230.00	231.09	226.93	228.28	18.613	32,231,000
2018-10-18	235.43	236.82	226.53	228.02	18.592	37,442,000
2018-10-17	239.74	239.74	233.92	237.17	19.338	20,262,000
2018-10-16	236.00	238.76	234.18	238.32	19.432	30,355,000
2018-10-15	231.03	235.33	230.04	232.47	18.955	30,099,000
2018-10-12	234.76	235.67	229.11	232.95	18.994	32,589,000
2018-10-11	231.97	235.60	227.19	228.90	18.664	37,424,000
2018-10-10	242.93	245.07	231.64	231.83	18.903	56,327,000
2018-10-09	240.59	245.73	240.37	244.70	19.952	24,675,000
2018-10-08	243.31	245.42	240.38	241.37	19.681	33,397,000
2018-10-05	248.39	250.05	242.40	244.23	19.914	33,860,000
2018-10-04	246.66	249.73	246.20	248.17	20.235	25,660,000
2018-10-03	248.81	251.33	247.04	249.42	20.337	19,607,000
2018-10-02	249.14	251.71	247.92	248.10	20.229	24,888,000
2018-10-01	247.88	252.14	247.67	249.51	20.344	27,709,000
2018-09-28	245.54	246.97	243.85	246.73	20.118	26,739,000
2018-09-27	245.69	247.88	244.91	246.45	20.095	29,572,000
2018-09-26	245.64	248.05	244.80	245.43	20.012	33,428,000
2018-09-25	248.98	249.35	245.80	247.65	20.193	47,037,000
2018-09-24	248.05	250.10	247.31	249.45	20.339	45,326,000
2018-09-21	246.33	248.77	245.18	248.10	20.229	135,321,000
2018-09-20	242.99	246.04	241.72	244.93	19.971	39,986,000
2018-09-19	240.47	242.49	239.77	241.79	19.715	31,160,000
2018-09-18	235.00	241.40	234.87	239.73	19.547	50,511,000
2018-09-17	240.00	240.30	234.31	234.83	19.005	36,739,000
2018-09-14	235.16	237.09	233.69	236.34	19.127	28,095,000
2018-09-13	233.69	239.22	231.12	235.42	19.052	43,757,000
2018-09-12	228.10	230.85	222.83	229.89	18.605	53,077,000
2018-09-11	237.70	239.70	230.40	232.55	18.820	60,755,000

← NewerPage 34 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.