Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	265.00	269.07	264.10	268.46	21.582	37,042,000
2018-06-13	261.76	266.07	260.71	263.58	21.190	34,868,000
2018-06-12	260.33	261.73	258.40	261.43	21.017	27,594,000
2018-06-11	257.86	261.80	256.32	260.83	20.969	31,859,000
2018-06-08	256.74	259.93	253.74	257.97	20.739	73,694,000
2018-06-07	263.00	266.48	262.92	264.68	21.279	46,077,000
2018-06-06	260.74	263.78	259.71	263.52	21.185	37,465,000
2018-06-05	259.46	261.35	258.04	259.26	20.843	42,374,000
2018-06-04	258.00	259.36	256.23	258.37	20.771	25,886,000
2018-06-01	254.37	257.70	252.54	256.34	20.608	26,360,000
2018-05-31	249.26	255.29	249.00	252.07	20.265	34,698,000
2018-05-30	251.18	252.03	249.33	249.40	20.050	26,844,000
2018-05-29	248.64	251.11	248.47	249.69	20.073	28,281,000
2018-05-25	244.04	250.68	244.04	250.03	20.101	32,214,000
2018-05-24	240.86	244.36	240.00	243.53	19.578	22,799,000
2018-05-23	236.23	240.63	236.03	240.56	19.340	23,454,000
2018-05-22	240.24	241.37	237.58	238.49	19.173	19,218,000
2018-05-21	239.46	240.50	236.67	239.05	19.218	25,720,000
2018-05-18	239.86	240.62	235.88	235.99	18.972	25,262,000
2018-05-17	238.12	241.66	238.00	239.45	19.250	22,825,000
2018-05-16	242.14	242.21	238.99	240.51	19.335	29,330,000
2018-05-15	242.31	244.44	238.50	241.58	19.422	24,984,000
2018-05-14	246.28	248.42	243.80	244.76	19.677	27,580,000
2018-05-11	243.08	244.50	241.60	243.38	19.566	24,052,000
2018-05-10	239.73	243.73	238.61	243.51	19.577	25,747,000
2018-05-09	235.80	239.13	234.05	238.05	19.138	35,031,000
2018-05-08	235.74	238.96	234.82	238.85	19.202	40,149,000
2018-05-07	231.30	236.90	231.00	235.97	18.970	36,953,000
2018-05-04	223.65	232.09	221.98	230.52	18.532	51,303,000
2018-05-03	226.49	227.88	222.68	225.25	18.109	58,011,000
2018-05-02	233.30	233.44	226.80	228.74	18.389	52,950,000
2018-05-01	230.85	230.85	226.36	230.38	18.521	44,947,000
2018-04-30	232.58	234.12	228.32	229.42	18.444	39,682,000
2018-04-27	233.57	234.20	230.70	232.78	18.714	27,211,000
2018-04-26	231.00	231.88	228.30	230.42	18.524	32,751,000
2018-04-25	229.00	231.10	225.86	229.00	18.410	34,023,000
2018-04-24	235.74	236.12	226.69	228.39	18.361	44,889,000
2018-04-23	237.99	238.32	232.12	233.45	18.768	31,337,000
2018-04-20	241.22	241.60	235.01	237.12	19.063	41,530,000
2018-04-19	243.54	246.28	240.66	242.86	19.524	50,141,000
2018-04-18	251.00	251.67	247.46	249.59	20.065	20,511,000
2018-04-17	250.89	252.85	249.64	251.74	20.238	25,084,000
2018-04-16	249.09	249.89	245.68	249.37	20.048	25,172,000
2018-04-13	250.00	252.00	244.90	246.94	19.852	48,312,000
2018-04-12	241.43	242.64	237.10	239.43	19.249	41,036,000
2018-04-11	238.12	240.72	237.08	240.32	19.320	19,922,000
2018-04-10	239.56	241.56	237.66	239.75	19.274	33,244,000
2018-04-09	229.98	239.66	229.26	234.74	18.872	37,494,000
2018-04-06	233.73	236.54	227.76	228.87	18.400	30,248,000
2018-04-05	240.76	241.68	235.00	236.31	18.998	35,798,000
2018-04-04	230.05	237.92	229.50	236.99	19.052	37,720,000
2018-04-03	230.86	236.98	227.21	236.78	19.036	45,569,000
2018-04-02	233.95	236.12	225.44	227.68	18.304	53,088,000
2018-03-29	238.09	240.84	234.76	235.65	18.945	46,874,000
2018-03-28	244.08	246.93	235.60	236.68	19.028	41,744,000
2018-03-27	248.08	254.25	241.60	244.37	19.646	63,917,000
2018-03-26	247.67	248.83	240.51	247.73	19.916	48,713,000
2018-03-23	243.38	245.22	240.41	242.48	19.494	59,070,000
2018-03-22	242.03	246.72	241.50	243.57	19.581	43,078,000
2018-03-21	240.58	250.59	240.06	246.00	19.777	54,912,000

← NewerPage 36 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.