Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-12-20 | 266.14 | 266.35 | 262.78 | 265.64 | 21.202 | 19,845,000 |
| 2017-12-19 | 263.30 | 265.29 | 261.27 | 263.70 | 21.047 | 19,094,000 |
| 2017-12-18 | 264.08 | 266.51 | 262.59 | 264.39 | 21.102 | 29,786,000 |
| 2017-12-15 | 261.65 | 266.00 | 258.26 | 265.73 | 21.069 | 45,091,000 |
| 2017-12-14 | 262.34 | 263.00 | 256.70 | 259.34 | 20.562 | 37,595,000 |
| 2017-12-13 | 260.41 | 263.29 | 260.18 | 262.03 | 20.776 | 26,943,000 |
| 2017-12-12 | 259.36 | 260.88 | 255.72 | 258.70 | 20.512 | 28,541,000 |
| 2017-12-11 | 259.34 | 263.55 | 258.79 | 259.95 | 20.611 | 34,941,000 |
| 2017-12-08 | 265.77 | 266.94 | 259.30 | 259.91 | 20.608 | 41,848,000 |
| 2017-12-07 | 274.89 | 275.70 | 261.67 | 263.89 | 20.923 | 79,282,000 |
| 2017-12-06 | 258.83 | 264.42 | 254.20 | 263.89 | 20.923 | 48,751,000 |
| 2017-12-05 | 262.66 | 266.12 | 260.45 | 261.65 | 20.746 | 38,117,000 |
| 2017-12-04 | 273.91 | 274.52 | 260.14 | 263.61 | 20.901 | 48,439,000 |
| 2017-12-01 | 275.21 | 275.51 | 264.05 | 271.56 | 21.531 | 47,729,000 |
| 2017-11-30 | 271.78 | 278.35 | 270.09 | 277.94 | 22.037 | 31,452,000 |
| 2017-11-29 | 278.00 | 278.14 | 264.87 | 271.50 | 21.527 | 47,231,000 |
| 2017-11-28 | 284.86 | 284.90 | 276.84 | 277.40 | 21.994 | 26,796,000 |
| 2017-11-27 | 280.26 | 285.68 | 279.77 | 284.62 | 22.567 | 26,230,000 |
| 2017-11-24 | 276.67 | 282.99 | 276.51 | 282.38 | 22.389 | 11,572,000 |
| 2017-11-22 | 277.02 | 277.71 | 274.17 | 275.37 | 21.833 | 18,642,000 |
| 2017-11-21 | 276.10 | 278.21 | 274.91 | 276.59 | 21.930 | 20,903,000 |
| 2017-11-20 | 272.62 | 276.75 | 271.39 | 274.88 | 21.795 | 28,639,000 |
| 2017-11-17 | 271.77 | 272.11 | 268.43 | 271.86 | 21.555 | 24,069,000 |
| 2017-11-16 | 266.80 | 274.65 | 266.11 | 272.11 | 21.575 | 31,000,000 |
| 2017-11-15 | 262.30 | 267.00 | 258.03 | 265.60 | 21.059 | 29,032,000 |
| 2017-11-14 | 263.30 | 265.58 | 261.26 | 263.26 | 20.873 | 19,718,000 |
| 2017-11-13 | 262.50 | 265.98 | 261.55 | 265.01 | 21.012 | 28,064,000 |
| 2017-11-10 | 265.79 | 266.64 | 263.60 | 264.96 | 21.008 | 20,338,000 |
| 2017-11-09 | 268.64 | 270.40 | 262.50 | 265.64 | 21.062 | 30,980,000 |
| 2017-11-08 | 269.33 | 273.82 | 267.24 | 272.40 | 21.598 | 30,254,000 |
| 2017-11-07 | 272.54 | 274.50 | 267.54 | 271.32 | 21.512 | 36,789,000 |
| 2017-11-06 | 278.30 | 281.80 | 270.03 | 277.52 | 22.004 | 78,088,000 |
| 2017-11-03 | 264.03 | 278.00 | 257.11 | 273.63 | 21.695 | 120,503,000 |
| 2017-11-02 | 262.17 | 264.64 | 248.87 | 259.50 | 20.575 | 67,196,000 |
| 2017-11-01 | 264.24 | 265.64 | 256.89 | 259.29 | 20.558 | 27,333,000 |
| 2017-10-31 | 262.50 | 266.70 | 261.30 | 263.91 | 20.925 | 32,845,000 |
| 2017-10-30 | 253.30 | 262.20 | 253.27 | 261.23 | 20.712 | 50,202,000 |
| 2017-10-27 | 244.57 | 252.99 | 242.79 | 252.90 | 20.052 | 44,753,000 |
| 2017-10-26 | 247.27 | 247.85 | 243.76 | 243.76 | 19.327 | 24,446,000 |
| 2017-10-25 | 245.88 | 248.93 | 244.23 | 245.82 | 19.490 | 20,955,000 |
| 2017-10-24 | 245.07 | 248.14 | 244.11 | 247.68 | 19.638 | 22,887,000 |
| 2017-10-23 | 245.18 | 245.65 | 242.71 | 244.27 | 19.368 | 23,418,000 |
| 2017-10-20 | 246.96 | 247.00 | 243.76 | 244.24 | 19.365 | 23,548,000 |
| 2017-10-19 | 240.82 | 244.37 | 238.36 | 244.29 | 19.369 | 25,844,000 |
| 2017-10-18 | 243.33 | 244.61 | 239.80 | 244.00 | 19.346 | 19,905,000 |
| 2017-10-17 | 245.84 | 245.94 | 242.34 | 242.62 | 19.237 | 26,965,000 |
| 2017-10-16 | 248.58 | 249.47 | 245.62 | 246.67 | 19.558 | 14,899,000 |
| 2017-10-13 | 250.15 | 250.84 | 247.47 | 247.96 | 19.660 | 15,257,000 |
| 2017-10-12 | 250.42 | 251.28 | 248.28 | 248.74 | 19.722 | 20,067,000 |
| 2017-10-11 | 245.21 | 251.17 | 245.14 | 250.40 | 19.854 | 26,603,000 |
| 2017-10-10 | 247.53 | 248.16 | 243.04 | 245.99 | 19.504 | 15,348,000 |
| 2017-10-09 | 246.00 | 247.25 | 245.39 | 246.42 | 19.538 | 16,551,000 |
| 2017-10-06 | 240.30 | 245.75 | 240.30 | 245.74 | 19.484 | 17,489,000 |
| 2017-10-05 | 243.27 | 245.74 | 242.37 | 243.67 | 19.320 | 22,811,000 |
| 2017-10-04 | 238.78 | 242.33 | 237.51 | 242.00 | 19.188 | 23,271,000 |
| 2017-10-03 | 240.08 | 240.95 | 237.89 | 239.50 | 18.989 | 25,611,000 |
| 2017-10-02 | 245.31 | 245.31 | 239.75 | 240.47 | 19.066 | 19,431,000 |
| 2017-09-29 | 242.94 | 244.28 | 241.51 | 242.54 | 19.230 | 17,319,000 |
| 2017-09-28 | 239.51 | 243.36 | 239.50 | 242.94 | 19.262 | 21,932,000 |
| 2017-09-27 | 239.50 | 242.67 | 238.58 | 240.58 | 19.075 | 26,489,000 |
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.
