Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-06-30 | 236.27 | 236.69 | 232.86 | 233.05 | 18.403 | 26,534,000 |
| 2017-06-29 | 238.70 | 238.97 | 230.57 | 234.04 | 18.481 | 34,513,000 |
| 2017-06-28 | 236.59 | 241.73 | 234.50 | 241.05 | 19.034 | 24,533,000 |
| 2017-06-27 | 241.36 | 241.99 | 235.23 | 235.33 | 18.583 | 33,582,000 |
| 2017-06-26 | 245.99 | 247.90 | 241.20 | 242.75 | 19.169 | 32,103,000 |
| 2017-06-23 | 243.54 | 246.87 | 242.79 | 245.26 | 19.367 | 34,985,000 |
| 2017-06-22 | 245.51 | 246.41 | 243.08 | 244.04 | 19.271 | 18,666,000 |
| 2017-06-21 | 243.58 | 245.91 | 241.92 | 245.12 | 19.356 | 34,998,000 |
| 2017-06-20 | 242.00 | 243.65 | 239.85 | 239.99 | 18.951 | 24,429,000 |
| 2017-06-19 | 244.81 | 244.81 | 240.35 | 241.15 | 19.042 | 28,519,000 |
| 2017-06-16 | 238.93 | 239.43 | 235.13 | 236.25 | 18.655 | 35,819,000 |
| 2017-06-15 | 235.34 | 239.49 | 235.27 | 237.99 | 18.793 | 27,527,000 |
| 2017-06-14 | 243.57 | 244.95 | 237.63 | 240.54 | 18.914 | 34,509,000 |
| 2017-06-13 | 244.96 | 247.91 | 241.67 | 242.94 | 19.102 | 30,853,000 |
| 2017-06-12 | 240.40 | 243.11 | 235.75 | 242.67 | 19.081 | 54,872,000 |
| 2017-06-09 | 255.51 | 256.00 | 241.45 | 243.34 | 19.134 | 58,191,000 |
| 2017-06-08 | 255.00 | 256.10 | 252.32 | 254.95 | 20.047 | 28,273,000 |
| 2017-06-07 | 253.68 | 255.85 | 252.97 | 254.28 | 19.994 | 29,290,000 |
| 2017-06-06 | 250.77 | 255.34 | 250.62 | 253.86 | 19.961 | 29,653,000 |
| 2017-06-05 | 254.00 | 256.78 | 250.20 | 252.21 | 19.831 | 39,532,000 |
| 2017-06-02 | 248.54 | 255.82 | 244.15 | 254.53 | 20.014 | 108,613,000 |
| 2017-06-01 | 241.60 | 241.87 | 233.81 | 234.59 | 18.446 | 63,774,000 |
| 2017-05-31 | 242.52 | 242.89 | 237.56 | 239.48 | 18.830 | 44,830,000 |
| 2017-05-30 | 240.50 | 241.39 | 239.00 | 239.82 | 18.857 | 29,364,000 |
| 2017-05-26 | 240.90 | 241.60 | 238.32 | 241.21 | 18.966 | 13,120,000 |
| 2017-05-25 | 241.11 | 241.56 | 238.73 | 240.86 | 18.939 | 19,010,000 |
| 2017-05-24 | 238.46 | 240.01 | 236.97 | 239.60 | 18.840 | 16,392,000 |
| 2017-05-23 | 238.35 | 238.93 | 235.84 | 236.54 | 18.599 | 13,696,000 |
| 2017-05-22 | 235.53 | 238.98 | 234.22 | 238.38 | 18.744 | 20,419,000 |
| 2017-05-19 | 236.71 | 236.99 | 232.05 | 234.10 | 18.407 | 35,812,000 |
| 2017-05-18 | 231.58 | 238.62 | 227.68 | 237.66 | 18.687 | 30,699,000 |
| 2017-05-17 | 238.00 | 238.97 | 231.09 | 231.18 | 18.178 | 31,447,000 |
| 2017-05-16 | 239.94 | 241.29 | 238.69 | 240.68 | 18.925 | 18,128,000 |
| 2017-05-15 | 235.61 | 239.90 | 235.00 | 239.03 | 18.795 | 29,172,000 |
| 2017-05-12 | 231.48 | 236.05 | 230.84 | 235.96 | 18.554 | 25,852,000 |
| 2017-05-11 | 230.68 | 231.85 | 228.24 | 231.09 | 18.171 | 14,823,000 |
| 2017-05-10 | 229.49 | 233.42 | 228.69 | 231.33 | 18.189 | 24,433,000 |
| 2017-05-09 | 225.62 | 229.40 | 224.71 | 228.46 | 17.964 | 19,261,000 |
| 2017-05-08 | 226.52 | 227.10 | 223.86 | 225.08 | 17.698 | 17,448,000 |
| 2017-05-05 | 224.96 | 226.49 | 224.05 | 226.45 | 17.806 | 23,128,000 |
| 2017-05-04 | 225.26 | 225.86 | 221.86 | 223.40 | 17.566 | 16,245,000 |
| 2017-05-03 | 224.51 | 226.19 | 223.55 | 224.90 | 17.684 | 18,002,000 |
| 2017-05-02 | 223.46 | 225.50 | 221.50 | 225.45 | 17.727 | 27,277,000 |
| 2017-05-01 | 222.09 | 222.26 | 219.91 | 221.32 | 17.402 | 15,339,000 |
| 2017-04-28 | 222.83 | 223.14 | 219.77 | 220.81 | 17.362 | 16,490,000 |
| 2017-04-27 | 222.89 | 224.09 | 222.06 | 223.09 | 17.542 | 11,850,000 |
| 2017-04-26 | 223.49 | 223.93 | 220.87 | 221.68 | 17.431 | 14,726,000 |
| 2017-04-25 | 222.02 | 224.00 | 221.95 | 223.20 | 17.550 | 14,848,000 |
| 2017-04-24 | 220.69 | 221.90 | 219.68 | 221.24 | 17.396 | 17,531,000 |
| 2017-04-21 | 217.42 | 218.33 | 216.16 | 217.66 | 17.115 | 14,683,000 |
| 2017-04-20 | 215.00 | 219.12 | 214.22 | 218.21 | 17.158 | 16,916,000 |
| 2017-04-19 | 213.78 | 214.83 | 213.26 | 213.63 | 16.798 | 12,081,000 |
| 2017-04-18 | 213.06 | 213.71 | 212.06 | 213.10 | 16.756 | 8,486,000 |
| 2017-04-17 | 212.38 | 214.36 | 212.19 | 213.87 | 16.817 | 14,507,000 |
| 2017-04-13 | 209.21 | 213.97 | 209.00 | 211.32 | 16.616 | 42,579,000 |
| 2017-04-12 | 215.67 | 216.14 | 208.44 | 209.20 | 16.449 | 61,026,000 |
| 2017-04-11 | 216.56 | 218.40 | 214.03 | 217.55 | 17.106 | 22,219,000 |
| 2017-04-10 | 217.07 | 219.05 | 216.26 | 218.02 | 17.143 | 17,994,000 |
| 2017-04-07 | 217.50 | 219.84 | 217.04 | 218.25 | 17.161 | 16,412,000 |
| 2017-04-06 | 216.70 | 218.47 | 215.59 | 217.50 | 17.102 | 14,615,000 |
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.
