Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-09-26 | 237.88 | 239.95 | 235.31 | 237.27 | 18.813 | 39,010,000 |
| 2017-09-25 | 237.19 | 237.81 | 231.53 | 235.51 | 18.673 | 38,692,000 |
| 2017-09-22 | 238.34 | 240.75 | 238.12 | 239.24 | 18.969 | 23,100,000 |
| 2017-09-21 | 242.46 | 242.70 | 238.18 | 240.38 | 19.059 | 28,620,000 |
| 2017-09-20 | 249.74 | 249.88 | 237.86 | 242.91 | 19.260 | 57,010,000 |
| 2017-09-19 | 251.17 | 251.85 | 248.33 | 249.76 | 19.803 | 22,088,000 |
| 2017-09-18 | 251.05 | 252.83 | 248.61 | 249.82 | 19.808 | 25,743,000 |
| 2017-09-15 | 247.63 | 251.19 | 245.11 | 250.55 | 19.785 | 50,066,000 |
| 2017-09-14 | 244.62 | 247.51 | 243.24 | 246.95 | 19.500 | 28,645,000 |
| 2017-09-13 | 245.82 | 247.91 | 245.15 | 246.24 | 19.444 | 29,664,000 |
| 2017-09-12 | 249.66 | 249.74 | 245.50 | 247.14 | 19.515 | 18,396,000 |
| 2017-09-11 | 247.08 | 248.24 | 246.01 | 247.74 | 19.563 | 16,878,000 |
| 2017-09-08 | 245.92 | 246.40 | 243.10 | 244.11 | 19.276 | 18,094,000 |
| 2017-09-07 | 249.79 | 250.00 | 246.13 | 246.55 | 19.469 | 16,088,000 |
| 2017-09-06 | 250.61 | 251.31 | 247.70 | 249.38 | 19.692 | 13,996,000 |
| 2017-09-05 | 250.12 | 252.73 | 247.02 | 249.05 | 19.666 | 24,306,000 |
| 2017-09-01 | 252.33 | 255.34 | 252.30 | 252.73 | 19.957 | 23,242,000 |
| 2017-08-31 | 246.62 | 252.53 | 245.55 | 252.07 | 19.905 | 29,491,000 |
| 2017-08-30 | 241.56 | 246.34 | 240.88 | 246.02 | 19.427 | 21,924,000 |
| 2017-08-29 | 241.29 | 244.58 | 240.03 | 241.73 | 19.088 | 33,536,000 |
| 2017-08-28 | 247.04 | 247.64 | 242.50 | 243.25 | 19.208 | 34,174,000 |
| 2017-08-25 | 252.25 | 254.40 | 243.78 | 245.59 | 19.393 | 69,099,000 |
| 2017-08-24 | 258.67 | 259.36 | 251.10 | 255.05 | 20.140 | 52,119,000 |
| 2017-08-23 | 253.92 | 258.91 | 253.39 | 256.92 | 20.288 | 27,928,000 |
| 2017-08-22 | 251.83 | 256.19 | 251.00 | 255.19 | 20.151 | 26,917,000 |
| 2017-08-21 | 251.89 | 251.89 | 246.18 | 249.62 | 19.711 | 20,693,000 |
| 2017-08-18 | 247.33 | 251.48 | 246.13 | 249.37 | 19.691 | 20,126,000 |
| 2017-08-17 | 253.00 | 254.25 | 246.65 | 246.95 | 19.500 | 22,793,000 |
| 2017-08-16 | 254.32 | 254.74 | 251.81 | 253.42 | 20.011 | 15,394,000 |
| 2017-08-15 | 253.12 | 254.06 | 251.27 | 253.69 | 20.033 | 20,942,000 |
| 2017-08-14 | 246.86 | 251.25 | 246.00 | 250.91 | 19.813 | 16,736,000 |
| 2017-08-11 | 240.05 | 245.24 | 238.70 | 244.17 | 19.281 | 16,976,000 |
| 2017-08-10 | 246.66 | 247.00 | 240.46 | 240.71 | 19.008 | 29,033,000 |
| 2017-08-09 | 249.53 | 250.36 | 247.52 | 249.17 | 19.676 | 21,256,000 |
| 2017-08-08 | 251.98 | 254.29 | 250.42 | 251.36 | 19.849 | 20,439,000 |
| 2017-08-07 | 249.39 | 252.89 | 248.90 | 252.44 | 19.934 | 18,730,000 |
| 2017-08-04 | 250.74 | 250.97 | 248.12 | 249.17 | 19.676 | 13,454,000 |
| 2017-08-03 | 252.81 | 253.00 | 247.23 | 250.29 | 19.764 | 23,447,000 |
| 2017-08-02 | 254.60 | 257.28 | 251.06 | 253.36 | 20.007 | 36,970,000 |
| 2017-08-01 | 248.23 | 250.00 | 246.96 | 248.39 | 19.614 | 17,582,000 |
| 2017-07-31 | 250.98 | 252.45 | 245.46 | 246.66 | 19.477 | 18,902,000 |
| 2017-07-28 | 248.92 | 251.12 | 247.50 | 250.37 | 19.770 | 31,919,000 |
| 2017-07-27 | 258.21 | 258.49 | 248.95 | 250.95 | 19.816 | 32,010,000 |
| 2017-07-26 | 254.69 | 258.19 | 254.62 | 257.01 | 20.295 | 19,971,000 |
| 2017-07-25 | 252.80 | 254.41 | 250.18 | 254.30 | 20.081 | 16,123,000 |
| 2017-07-24 | 253.29 | 253.68 | 251.69 | 253.03 | 19.980 | 13,638,000 |
| 2017-07-21 | 251.53 | 253.52 | 250.46 | 253.11 | 19.987 | 15,504,000 |
| 2017-07-20 | 254.50 | 255.00 | 252.35 | 253.43 | 20.012 | 12,135,000 |
| 2017-07-19 | 252.00 | 254.54 | 250.55 | 254.40 | 20.089 | 25,526,000 |
| 2017-07-18 | 247.26 | 250.93 | 246.06 | 250.88 | 19.811 | 13,003,000 |
| 2017-07-17 | 250.79 | 252.36 | 248.86 | 249.02 | 19.664 | 18,746,000 |
| 2017-07-14 | 248.63 | 250.40 | 247.85 | 250.29 | 19.764 | 14,417,000 |
| 2017-07-13 | 247.12 | 249.87 | 246.55 | 247.31 | 19.529 | 20,400,000 |
| 2017-07-12 | 243.00 | 247.18 | 241.06 | 246.42 | 19.459 | 27,710,000 |
| 2017-07-11 | 242.00 | 242.60 | 239.39 | 240.89 | 19.022 | 20,502,000 |
| 2017-07-10 | 240.51 | 241.94 | 238.81 | 241.77 | 19.091 | 22,499,000 |
| 2017-07-07 | 235.30 | 240.19 | 235.27 | 239.62 | 18.922 | 24,731,000 |
| 2017-07-06 | 227.56 | 235.73 | 227.50 | 235.04 | 18.560 | 26,334,000 |
| 2017-07-05 | 231.00 | 232.33 | 229.11 | 231.61 | 18.289 | 29,699,000 |
| 2017-07-03 | 234.51 | 235.24 | 229.08 | 229.76 | 18.143 | 21,123,000 |
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.
