Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2018-09-10 | 234.66 | 240.95 | 232.05 | 240.61 | 19.472 | 60,880,000 |
| 2018-09-07 | 224.20 | 235.41 | 224.00 | 232.58 | 18.822 | 104,703,000 |
| 2018-09-06 | 221.50 | 222.82 | 213.92 | 215.97 | 17.478 | 62,509,000 |
| 2018-09-05 | 219.95 | 221.80 | 219.58 | 221.42 | 17.919 | 37,194,000 |
| 2018-09-04 | 218.59 | 220.29 | 217.13 | 219.43 | 17.758 | 36,663,000 |
| 2018-08-31 | 216.03 | 219.32 | 215.85 | 219.03 | 17.726 | 27,623,000 |
| 2018-08-30 | 214.97 | 216.94 | 214.61 | 216.65 | 17.533 | 26,529,000 |
| 2018-08-29 | 214.81 | 215.80 | 213.45 | 214.99 | 17.399 | 18,125,000 |
| 2018-08-28 | 214.63 | 215.96 | 212.57 | 214.43 | 17.354 | 24,340,000 |
| 2018-08-27 | 210.25 | 214.37 | 208.63 | 212.97 | 17.235 | 28,213,000 |
| 2018-08-24 | 206.35 | 209.27 | 204.68 | 209.00 | 16.914 | 20,541,000 |
| 2018-08-23 | 207.73 | 209.08 | 205.28 | 205.59 | 16.638 | 35,578,000 |
| 2018-08-22 | 210.45 | 211.71 | 207.43 | 207.54 | 16.796 | 26,890,000 |
| 2018-08-21 | 207.52 | 211.44 | 207.11 | 210.51 | 17.036 | 29,952,000 |
| 2018-08-20 | 209.48 | 210.00 | 205.86 | 206.72 | 16.730 | 54,489,000 |
| 2018-08-17 | 207.97 | 211.19 | 205.51 | 209.27 | 16.936 | 39,093,000 |
| 2018-08-16 | 207.77 | 208.86 | 206.69 | 208.69 | 16.889 | 29,239,000 |
| 2018-08-15 | 205.13 | 207.58 | 202.77 | 206.58 | 16.718 | 41,132,000 |
| 2018-08-14 | 211.58 | 211.58 | 206.84 | 207.30 | 16.777 | 36,327,000 |
| 2018-08-13 | 211.65 | 213.98 | 210.45 | 211.08 | 17.083 | 29,842,000 |
| 2018-08-10 | 212.81 | 214.48 | 210.46 | 212.23 | 17.176 | 37,017,000 |
| 2018-08-09 | 220.15 | 220.25 | 215.94 | 216.58 | 17.528 | 27,563,000 |
| 2018-08-08 | 220.54 | 221.23 | 218.95 | 219.46 | 17.761 | 15,801,000 |
| 2018-08-07 | 219.22 | 221.84 | 217.14 | 220.31 | 17.830 | 29,798,000 |
| 2018-08-06 | 216.63 | 218.31 | 215.86 | 216.95 | 17.558 | 22,638,000 |
| 2018-08-03 | 215.75 | 218.00 | 214.40 | 217.81 | 17.627 | 24,832,000 |
| 2018-08-02 | 214.27 | 218.26 | 213.25 | 216.35 | 17.509 | 40,312,000 |
| 2018-08-01 | 223.26 | 223.94 | 216.20 | 216.80 | 17.545 | 42,669,000 |
| 2018-07-31 | 226.68 | 228.84 | 221.54 | 221.77 | 17.948 | 63,860,000 |
| 2018-07-30 | 221.11 | 228.02 | 221.05 | 225.19 | 18.224 | 75,275,000 |
| 2018-07-27 | 224.01 | 229.29 | 220.07 | 221.05 | 17.889 | 79,443,000 |
| 2018-07-26 | 226.50 | 229.77 | 221.57 | 223.18 | 18.062 | 85,069,000 |
| 2018-07-25 | 217.71 | 228.65 | 217.71 | 225.97 | 18.288 | 92,271,000 |
| 2018-07-24 | 217.80 | 220.39 | 216.00 | 217.34 | 17.589 | 81,158,000 |
| 2018-07-23 | 210.41 | 218.64 | 210.40 | 216.72 | 17.539 | 82,211,000 |
| 2018-07-20 | 210.10 | 211.21 | 208.76 | 210.33 | 17.022 | 62,893,000 |
| 2018-07-19 | 208.29 | 211.48 | 208.04 | 210.37 | 17.025 | 63,247,000 |
| 2018-07-18 | 207.22 | 209.88 | 206.63 | 208.78 | 16.896 | 80,834,000 |
| 2018-07-17 | 202.21 | 209.09 | 202.01 | 208.31 | 16.858 | 110,827,000 |
| 2018-07-16 | 201.60 | 206.38 | 200.53 | 203.25 | 16.449 | 102,277,000 |
| 2018-07-13 | 212.50 | 214.00 | 201.90 | 202.46 | 16.385 | 161,678,000 |
| 2018-07-12 | 207.08 | 210.28 | 197.46 | 209.98 | 16.994 | 435,083,000 |
| 2018-07-11 | 244.95 | 247.54 | 242.61 | 243.44 | 19.701 | 35,761,000 |
| 2018-07-10 | 248.34 | 251.80 | 247.05 | 250.56 | 20.278 | 16,413,000 |
| 2018-07-09 | 249.00 | 249.23 | 245.53 | 247.43 | 20.024 | 17,955,000 |
| 2018-07-06 | 244.90 | 248.60 | 244.42 | 247.68 | 20.045 | 23,112,000 |
| 2018-07-05 | 241.79 | 245.61 | 240.68 | 245.40 | 19.860 | 25,299,000 |
| 2018-07-03 | 243.36 | 243.39 | 239.00 | 239.29 | 19.366 | 11,591,000 |
| 2018-07-02 | 240.09 | 242.22 | 237.42 | 242.05 | 19.589 | 33,369,000 |
| 2018-06-29 | 246.95 | 246.95 | 242.57 | 242.64 | 19.637 | 42,794,000 |
| 2018-06-28 | 246.28 | 247.32 | 242.27 | 244.90 | 19.820 | 33,238,000 |
| 2018-06-27 | 252.09 | 255.16 | 246.85 | 247.11 | 19.998 | 24,720,000 |
| 2018-06-26 | 253.00 | 254.61 | 250.55 | 251.54 | 20.357 | 24,233,000 |
| 2018-06-25 | 256.42 | 256.42 | 250.43 | 252.42 | 20.428 | 29,705,000 |
| 2018-06-22 | 261.18 | 261.50 | 258.96 | 259.71 | 21.018 | 52,412,000 |
| 2018-06-21 | 261.58 | 262.57 | 258.44 | 259.65 | 21.013 | 18,186,000 |
| 2018-06-20 | 261.50 | 264.02 | 260.74 | 261.22 | 21.140 | 24,951,000 |
| 2018-06-19 | 256.00 | 261.13 | 254.15 | 260.95 | 21.118 | 36,221,000 |
| 2018-06-18 | 269.00 | 269.00 | 264.23 | 264.50 | 21.264 | 30,191,000 |
| 2018-06-15 | 270.04 | 271.81 | 266.33 | 270.23 | 21.725 | 60,969,000 |
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.
