Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	245.10	248.05	241.28	242.36	19.344	61,918,000
2018-03-19	253.10	256.49	242.77	244.95	19.550	71,267,000
2018-03-16	263.00	263.60	254.41	254.87	20.342	113,955,000
2018-03-15	263.73	268.90	263.50	267.76	21.371	57,990,000
2018-03-14	262.00	262.34	255.15	260.59	20.799	39,619,000
2018-03-13	266.43	273.85	260.23	261.22	20.849	66,855,000
2018-03-12	260.65	264.30	259.62	262.84	20.978	53,881,000
2018-03-09	248.58	254.28	247.63	253.78	20.255	30,782,000
2018-03-08	248.26	248.30	245.92	246.95	19.710	33,554,000
2018-03-07	248.69	249.40	244.33	247.05	19.718	31,549,000
2018-03-06	249.31	251.30	247.32	250.96	20.030	30,030,000
2018-03-05	249.90	251.34	243.42	246.98	19.712	25,900,000
2018-03-02	240.43	251.18	240.23	250.87	20.023	27,402,000
2018-03-01	245.86	249.12	241.31	243.31	19.419	26,044,000
2018-02-28	254.08	254.49	245.98	246.46	19.671	28,834,000
2018-02-27	252.09	255.67	251.68	251.81	20.098	21,176,000
2018-02-26	251.96	254.44	251.00	252.95	20.189	28,878,000
2018-02-23	252.14	255.03	250.29	253.71	20.249	18,280,000
2018-02-22	249.12	253.10	248.27	249.35	19.901	19,342,000
2018-02-21	252.49	253.47	248.45	248.62	19.843	28,156,000
2018-02-20	248.75	255.74	247.52	249.62	19.923	41,693,000
2018-02-16	251.27	252.37	248.04	248.89	19.865	32,639,000
2018-02-15	249.28	251.84	244.43	251.83	20.099	25,540,000
2018-02-14	245.00	248.65	243.48	247.66	19.767	25,491,000
2018-02-13	241.01	246.03	240.06	245.86	19.623	23,719,000
2018-02-12	237.86	245.48	237.50	244.40	19.506	35,063,000
2018-02-09	232.79	237.12	226.25	235.50	18.796	43,282,000
2018-02-08	237.39	238.52	229.51	229.57	18.323	43,200,000
2018-02-07	238.76	243.10	237.00	237.38	18.946	40,475,000
2018-02-06	225.62	240.40	224.90	240.38	19.185	77,744,000
2018-02-05	234.68	244.00	227.60	228.10	18.205	70,776,000
2018-02-02	236.77	237.96	234.09	235.48	18.794	58,352,000
2018-02-01	241.72	245.90	238.10	238.79	19.059	66,851,000
2018-01-31	250.00	253.14	244.86	248.03	19.796	80,482,000
2018-01-30	241.25	245.03	237.01	240.98	19.233	46,002,000
2018-01-29	248.28	249.49	243.49	245.47	19.592	50,401,000
2018-01-26	249.42	250.95	245.24	250.79	20.016	49,014,000
2018-01-25	257.74	257.84	247.00	247.29	19.737	59,520,000
2018-01-24	260.97	263.27	256.00	256.86	20.501	45,405,000
2018-01-23	261.74	264.41	258.11	262.90	20.983	35,398,000
2018-01-22	265.65	266.77	260.62	262.11	20.920	27,230,000
2018-01-19	269.15	269.44	266.07	266.39	21.261	29,963,000
2018-01-18	265.46	270.06	264.48	269.80	21.534	30,319,000
2018-01-17	265.48	266.53	260.46	265.81	21.215	37,365,000
2018-01-16	265.18	267.00	261.66	263.25	21.011	33,528,000
2018-01-12	263.39	265.32	262.01	264.29	21.094	19,881,000
2018-01-11	263.57	263.85	261.55	263.50	21.031	17,726,000
2018-01-10	265.98	266.14	260.73	262.83	20.977	31,607,000
2018-01-09	273.06	273.85	268.19	268.50	21.430	26,027,000
2018-01-08	270.92	272.55	269.06	272.27	21.731	20,971,000
2018-01-05	271.97	274.26	269.45	271.62	21.679	28,633,000
2018-01-04	271.59	271.76	268.43	270.02	21.551	19,067,000
2018-01-03	267.29	270.73	266.03	269.93	21.544	31,161,000
2018-01-02	259.77	267.50	257.57	267.01	21.311	33,135,000
2017-12-29	259.77	261.95	256.64	256.90	20.504	17,980,000
2017-12-28	260.16	260.80	258.55	260.42	20.785	13,641,000
2017-12-27	258.84	261.61	258.50	259.12	20.681	35,615,000
2017-12-26	257.23	262.35	253.39	258.10	20.600	22,256,000
2017-12-22	261.82	263.37	258.70	262.35	20.939	14,617,000
2017-12-21	265.95	266.25	261.07	261.53	20.874	17,758,000

← NewerPage 37 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.