Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-04-06 | 216.70 | 218.47 | 215.59 | 217.50 | 17.102 | 14,615,000 |
| 2017-04-05 | 219.54 | 220.50 | 216.80 | 217.13 | 17.073 | 15,690,000 |
| 2017-04-04 | 218.17 | 220.41 | 217.88 | 218.96 | 17.217 | 12,634,000 |
| 2017-04-03 | 219.00 | 219.99 | 216.66 | 218.80 | 17.204 | 19,210,000 |
| 2017-03-31 | 219.99 | 220.99 | 218.03 | 218.96 | 17.217 | 25,897,000 |
| 2017-03-30 | 221.90 | 224.45 | 218.86 | 220.04 | 17.302 | 34,168,000 |
| 2017-03-29 | 220.80 | 221.35 | 219.68 | 221.31 | 17.402 | 15,927,000 |
| 2017-03-28 | 218.51 | 221.78 | 218.35 | 220.95 | 17.373 | 17,929,000 |
| 2017-03-27 | 216.83 | 220.18 | 215.97 | 219.05 | 17.224 | 15,358,000 |
| 2017-03-24 | 218.01 | 221.40 | 217.74 | 218.97 | 17.218 | 23,794,000 |
| 2017-03-23 | 217.26 | 218.46 | 216.43 | 216.86 | 17.052 | 19,223,000 |
| 2017-03-22 | 216.02 | 218.37 | 215.39 | 217.42 | 17.096 | 19,131,000 |
| 2017-03-21 | 222.24 | 222.98 | 215.52 | 216.02 | 16.986 | 30,557,000 |
| 2017-03-20 | 221.18 | 222.64 | 220.78 | 221.24 | 17.396 | 17,215,000 |
| 2017-03-17 | 223.52 | 223.71 | 220.85 | 221.18 | 17.391 | 51,635,000 |
| 2017-03-16 | 225.48 | 225.82 | 221.57 | 222.36 | 17.484 | 27,835,000 |
| 2017-03-15 | 224.33 | 226.65 | 223.24 | 225.93 | 17.685 | 20,727,000 |
| 2017-03-14 | 224.76 | 226.28 | 223.51 | 224.35 | 17.561 | 22,165,000 |
| 2017-03-13 | 225.86 | 227.75 | 225.36 | 226.45 | 17.725 | 26,669,000 |
| 2017-03-10 | 222.73 | 226.41 | 222.73 | 226.35 | 17.718 | 39,430,000 |
| 2017-03-09 | 218.78 | 222.86 | 218.12 | 222.01 | 17.378 | 25,675,000 |
| 2017-03-08 | 219.22 | 221.24 | 218.55 | 219.63 | 17.192 | 24,532,000 |
| 2017-03-07 | 217.34 | 221.37 | 217.09 | 219.25 | 17.162 | 29,129,000 |
| 2017-03-06 | 216.37 | 218.53 | 215.17 | 217.94 | 17.059 | 22,771,000 |
| 2017-03-03 | 218.00 | 220.00 | 217.70 | 218.32 | 17.089 | 30,747,000 |
| 2017-03-02 | 224.11 | 224.98 | 216.02 | 217.29 | 17.008 | 71,171,000 |
| 2017-03-01 | 213.07 | 215.39 | 210.56 | 215.14 | 16.840 | 51,155,000 |
| 2017-02-28 | 214.14 | 214.34 | 210.30 | 210.93 | 16.511 | 27,548,000 |
| 2017-02-27 | 210.67 | 213.45 | 210.19 | 213.28 | 16.694 | 26,991,000 |
| 2017-02-24 | 208.38 | 210.65 | 202.61 | 210.37 | 16.467 | 27,651,000 |
| 2017-02-23 | 215.08 | 215.96 | 209.64 | 210.58 | 16.483 | 29,364,000 |
| 2017-02-22 | 213.00 | 214.93 | 211.50 | 214.16 | 16.763 | 23,949,000 |
| 2017-02-21 | 211.00 | 213.62 | 210.91 | 212.75 | 16.653 | 30,333,000 |
| 2017-02-17 | 209.00 | 210.41 | 206.82 | 210.41 | 16.470 | 30,945,000 |
| 2017-02-16 | 206.46 | 208.22 | 205.18 | 208.18 | 16.295 | 17,188,000 |
| 2017-02-15 | 205.82 | 206.94 | 204.80 | 205.99 | 16.124 | 17,088,000 |
| 2017-02-14 | 206.99 | 207.00 | 204.80 | 205.33 | 16.072 | 17,357,000 |
| 2017-02-13 | 206.78 | 207.11 | 205.17 | 206.71 | 16.180 | 12,463,000 |
| 2017-02-10 | 206.00 | 206.50 | 203.85 | 205.52 | 16.087 | 23,842,000 |
| 2017-02-09 | 207.33 | 207.69 | 203.63 | 205.34 | 16.073 | 27,519,000 |
| 2017-02-08 | 205.97 | 208.75 | 205.16 | 206.89 | 16.194 | 21,069,000 |
| 2017-02-07 | 207.21 | 207.40 | 204.93 | 205.91 | 16.118 | 22,840,000 |
| 2017-02-06 | 206.15 | 206.66 | 204.30 | 206.56 | 16.168 | 18,716,000 |
| 2017-02-03 | 204.95 | 206.60 | 203.03 | 206.16 | 16.137 | 24,367,000 |
| 2017-02-02 | 201.97 | 205.03 | 201.00 | 204.05 | 15.972 | 22,712,000 |
| 2017-02-01 | 202.25 | 204.48 | 200.21 | 203.69 | 15.944 | 31,184,000 |
| 2017-01-31 | 202.47 | 202.47 | 198.86 | 199.50 | 15.616 | 26,749,000 |
| 2017-01-30 | 204.45 | 204.87 | 200.61 | 203.22 | 15.907 | 33,234,000 |
| 2017-01-27 | 205.38 | 205.79 | 203.54 | 205.71 | 16.102 | 25,780,000 |
| 2017-01-26 | 204.44 | 205.27 | 201.13 | 204.17 | 15.981 | 38,820,000 |
| 2017-01-25 | 199.92 | 202.59 | 198.03 | 202.48 | 15.849 | 60,888,000 |
| 2017-01-24 | 192.72 | 199.64 | 192.28 | 197.75 | 15.479 | 62,008,000 |
| 2017-01-23 | 191.01 | 191.53 | 188.42 | 191.00 | 14.951 | 33,394,000 |
| 2017-01-20 | 188.60 | 191.54 | 188.10 | 191.08 | 14.957 | 57,623,000 |
| 2017-01-19 | 185.10 | 186.88 | 184.68 | 185.56 | 14.525 | 45,718,000 |
| 2017-01-18 | 180.36 | 185.07 | 180.00 | 185.02 | 14.482 | 35,642,000 |
| 2017-01-17 | 179.48 | 179.63 | 177.56 | 179.11 | 14.020 | 26,316,000 |
| 2017-01-13 | 178.90 | 180.78 | 178.39 | 180.45 | 14.125 | 20,902,000 |
| 2017-01-12 | 178.09 | 179.10 | 175.40 | 178.86 | 14.000 | 23,137,000 |
| 2017-01-11 | 180.05 | 180.47 | 177.76 | 179.42 | 14.044 | 18,787,000 |
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.
