Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	168.77	169.90	166.80	168.94	13.149	22,373,000
2016-10-12	170.75	171.06	168.40	170.47	13.268	21,740,000
2016-10-11	175.29	175.50	169.53	171.17	13.322	26,181,000
2016-10-10	174.73	175.90	173.76	174.77	13.602	16,336,000
2016-10-07	174.88	174.95	172.39	174.21	13.559	21,842,000
2016-10-06	173.30	174.65	171.26	174.19	13.557	21,014,000
2016-10-05	171.50	174.11	170.68	173.48	13.502	26,149,000
2016-10-04	170.61	170.90	168.08	169.05	13.157	19,596,000
2016-10-03	173.01	173.89	169.72	170.07	13.237	22,807,000
2016-09-30	173.00	174.65	172.44	172.52	13.427	34,220,000
2016-09-29	170.00	173.99	169.49	172.46	13.423	38,570,000
2016-09-28	171.78	172.71	169.78	170.70	13.286	20,843,000
2016-09-27	166.89	170.88	166.02	170.86	13.298	25,353,000
2016-09-26	165.10	167.23	162.76	166.69	12.973	32,033,000
2016-09-23	168.70	169.03	165.51	166.65	12.970	26,875,000
2016-09-22	170.97	171.25	168.07	168.84	13.141	20,619,000
2016-09-21	168.39	170.02	167.61	169.83	13.218	17,977,000
2016-09-20	172.21	172.21	168.17	168.23	13.093	18,722,000
2016-09-19	171.55	173.58	169.40	170.73	13.288	28,306,000
2016-09-16	172.42	172.99	169.85	171.24	13.328	83,067,000
2016-09-15	169.33	173.00	168.20	172.72	13.443	36,322,000
2016-09-14	165.23	169.93	165.05	169.61	13.161	40,324,000
2016-09-13	164.48	167.36	164.30	165.24	12.822	36,003,000
2016-09-12	159.13	164.75	158.75	164.48	12.763	35,673,000
2016-09-09	166.33	167.05	160.67	160.78	12.476	45,022,000
2016-09-08	168.39	168.83	166.56	168.38	13.066	18,680,000
2016-09-07	171.42	172.00	167.71	168.90	13.106	31,437,000
2016-09-06	173.62	174.00	169.64	171.10	13.277	36,132,000
2016-09-02	177.00	177.34	168.80	173.11	13.433	80,668,000
2016-09-01	176.88	177.67	174.82	177.09	13.741	39,128,000
2016-08-31	177.10	178.32	175.35	176.42	13.689	32,753,000
2016-08-30	178.16	179.42	175.94	177.00	13.735	27,838,000
2016-08-29	177.30	178.68	176.90	177.40	13.766	16,726,000
2016-08-26	176.83	178.65	175.13	177.16	13.747	22,586,000
2016-08-25	175.52	177.14	174.69	176.04	13.660	18,735,000
2016-08-24	177.57	177.69	174.37	175.30	13.603	21,802,000
2016-08-23	176.72	177.47	176.12	177.34	13.761	19,741,000
2016-08-22	175.00	176.31	174.06	175.93	13.651	15,393,000
2016-08-19	174.18	175.06	173.43	174.93	13.574	15,349,000
2016-08-18	172.82	174.18	172.64	173.93	13.496	21,120,000
2016-08-17	172.25	173.28	171.76	173.03	13.426	16,613,000
2016-08-16	174.81	174.99	172.10	172.40	13.378	19,069,000
2016-08-15	173.37	175.81	172.50	175.54	13.621	25,807,000
2016-08-12	172.13	172.62	171.38	172.47	13.383	16,530,000
2016-08-11	172.07	173.16	170.90	172.09	13.354	15,745,000
2016-08-10	171.22	172.18	169.84	171.85	13.335	19,523,000
2016-08-09	168.94	172.17	168.70	171.17	13.282	32,743,000
2016-08-08	170.00	171.23	167.86	168.35	13.063	19,084,000
2016-08-05	167.95	170.20	167.23	170.12	13.201	25,594,000
2016-08-04	164.27	167.00	164.20	166.99	12.958	19,978,000
2016-08-03	161.88	164.15	161.28	164.11	12.734	15,019,000
2016-08-02	163.10	163.99	162.27	162.89	12.640	22,689,000
2016-08-01	162.78	163.88	161.90	163.51	12.688	17,876,000
2016-07-29	163.93	164.65	161.10	161.98	12.569	26,030,000
2016-07-28	165.00	166.97	163.92	164.23	12.744	19,512,000
2016-07-27	165.94	167.60	162.71	165.66	12.855	30,493,000
2016-07-26	161.41	163.50	160.37	163.44	12.682	28,631,000
2016-07-25	159.64	160.70	159.27	159.78	12.398	9,627,000
2016-07-22	159.59	160.30	156.69	159.67	12.390	19,664,000
2016-07-21	163.01	163.48	159.82	160.41	12.447	19,530,000

← NewerPage 43 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.