Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	177.49	180.74	176.90	180.57	14.134	30,181,000
2017-01-09	176.65	178.30	176.64	176.97	13.852	20,265,000
2017-01-06	174.21	176.90	173.31	176.59	13.823	23,142,000
2017-01-05	176.33	177.00	173.88	174.28	13.642	24,861,000
2017-01-04	178.26	179.00	176.68	177.07	13.860	23,965,000
2017-01-03	178.29	180.90	176.54	178.34	13.960	32,098,000
2016-12-30	180.37	180.90	176.02	176.77	13.837	25,421,000
2016-12-29	179.70	180.67	178.63	179.87	14.079	13,671,000
2016-12-28	182.64	183.00	179.84	180.19	14.104	14,039,000
2016-12-27	182.11	183.70	182.05	182.31	14.270	8,283,000
2016-12-23	180.05	181.98	179.66	181.94	14.241	8,977,000
2016-12-22	182.85	183.00	179.38	180.60	14.136	17,557,000
2016-12-21	183.73	183.99	181.78	182.29	14.269	21,013,000
2016-12-20	181.00	183.28	180.14	182.07	14.252	27,352,000
2016-12-19	179.07	181.41	178.12	180.46	14.126	22,219,000
2016-12-16	180.75	181.09	177.48	178.42	13.966	41,541,000
2016-12-15	178.31	181.20	176.57	180.01	14.090	38,103,000
2016-12-14	178.75	179.22	176.23	177.62	13.903	46,795,000
2016-12-13	178.74	181.94	178.00	179.44	13.966	69,076,000
2016-12-12	178.05	180.77	176.56	178.16	13.866	37,194,000
2016-12-09	180.95	181.90	176.90	179.09	13.939	75,744,000
2016-12-08	169.55	171.38	167.51	170.71	13.286	38,361,000
2016-12-07	164.76	168.55	163.67	168.55	13.118	32,659,000
2016-12-06	166.81	167.97	163.45	164.76	12.823	39,184,000
2016-12-05	166.01	166.61	162.40	166.13	12.930	21,372,000
2016-12-02	163.57	164.92	160.62	164.22	12.781	26,945,000
2016-12-01	170.01	170.49	161.21	162.79	12.670	46,389,000
2016-11-30	175.12	175.90	170.44	170.49	13.269	31,249,000
2016-11-29	173.86	176.98	173.43	175.45	13.655	18,514,000
2016-11-28	176.06	177.07	174.54	174.65	13.593	26,570,000
2016-11-25	176.78	177.02	175.57	176.75	13.756	8,198,000
2016-11-23	176.36	177.76	175.24	177.08	13.782	22,123,000
2016-11-22	173.72	177.42	173.31	177.02	13.777	31,024,000
2016-11-21	169.13	172.76	169.13	172.58	13.432	21,384,000
2016-11-18	166.75	169.16	166.75	168.16	13.088	19,524,000
2016-11-17	167.35	169.02	166.02	167.04	13.001	18,100,000
2016-11-16	166.30	168.17	165.75	167.83	13.062	13,333,000
2016-11-15	164.83	167.50	163.61	166.45	12.955	25,380,000
2016-11-14	166.47	167.77	163.02	163.78	12.747	28,187,000
2016-11-11	167.35	170.00	165.73	167.54	13.040	29,793,000
2016-11-10	173.72	174.50	163.30	167.94	13.071	51,217,000
2016-11-09	171.47	176.50	171.16	173.42	13.497	32,506,000
2016-11-08	177.07	178.02	175.11	177.00	13.776	18,923,000
2016-11-07	174.39	177.88	174.11	176.96	13.773	26,126,000
2016-11-04	170.40	174.53	170.23	172.17	13.400	21,753,000
2016-11-03	172.45	175.34	172.15	172.99	13.464	20,654,000
2016-11-02	172.91	174.15	169.81	172.56	13.430	43,501,000
2016-11-01	170.72	171.55	165.83	168.80	13.138	28,452,000
2016-10-31	170.00	171.66	168.69	170.28	13.253	20,317,000
2016-10-28	172.49	172.87	169.04	169.35	13.181	20,651,000
2016-10-27	174.31	175.25	171.78	172.24	13.405	19,840,000
2016-10-26	172.15	174.78	171.10	173.00	13.465	21,075,000
2016-10-25	176.03	176.50	173.51	173.65	13.515	21,622,000
2016-10-24	174.16	177.00	173.56	176.55	13.741	19,772,000
2016-10-21	172.29	173.40	170.70	172.92	13.458	15,842,000
2016-10-20	171.66	174.58	171.02	173.41	13.497	18,961,000
2016-10-19	171.17	172.28	170.11	171.87	13.377	20,440,000
2016-10-18	170.65	172.87	170.54	172.17	13.400	14,167,000
2016-10-17	169.70	170.95	168.73	168.88	13.144	12,741,000
2016-10-14	169.98	172.64	169.34	170.09	13.238	19,570,000

← NewerPage 42 of 73 · 4,331 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.