Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2016-07-20 | 161.60 | 163.77 | 160.92 | 162.67 | 12.623 | 18,064,000 |
| 2016-07-19 | 161.47 | 162.00 | 159.79 | 160.53 | 12.457 | 14,797,000 |
| 2016-07-18 | 162.42 | 163.70 | 161.95 | 162.33 | 12.596 | 14,626,000 |
| 2016-07-15 | 161.11 | 161.57 | 159.66 | 161.16 | 12.505 | 19,259,000 |
| 2016-07-14 | 159.55 | 161.06 | 158.86 | 160.79 | 12.477 | 23,550,000 |
| 2016-07-13 | 158.91 | 160.38 | 157.34 | 157.41 | 12.214 | 15,734,000 |
| 2016-07-12 | 158.58 | 160.91 | 158.25 | 158.59 | 12.306 | 20,306,000 |
| 2016-07-11 | 157.10 | 158.47 | 156.28 | 157.36 | 12.211 | 25,201,000 |
| 2016-07-08 | 152.65 | 155.25 | 151.94 | 155.14 | 12.038 | 26,741,000 |
| 2016-07-07 | 150.14 | 153.00 | 150.14 | 150.99 | 11.716 | 19,248,000 |
| 2016-07-06 | 149.36 | 151.27 | 147.16 | 150.63 | 11.688 | 20,603,000 |
| 2016-07-05 | 151.58 | 151.71 | 149.53 | 150.76 | 11.698 | 26,321,000 |
| 2016-07-01 | 154.47 | 155.87 | 153.62 | 154.22 | 11.967 | 19,779,000 |
| 2016-06-30 | 155.00 | 157.24 | 154.17 | 155.40 | 12.058 | 42,626,000 |
| 2016-06-29 | 152.01 | 155.65 | 150.78 | 155.00 | 12.027 | 47,860,000 |
| 2016-06-28 | 146.70 | 149.93 | 146.58 | 149.77 | 11.622 | 37,233,000 |
| 2016-06-27 | 146.50 | 147.25 | 142.27 | 143.63 | 11.145 | 37,864,000 |
| 2016-06-24 | 152.00 | 154.87 | 148.40 | 148.72 | 11.540 | 64,177,000 |
| 2016-06-23 | 157.35 | 158.63 | 155.97 | 158.62 | 12.308 | 24,435,000 |
| 2016-06-22 | 155.73 | 157.17 | 154.80 | 155.14 | 12.038 | 16,039,000 |
| 2016-06-21 | 157.61 | 158.40 | 155.61 | 155.81 | 12.090 | 16,126,000 |
| 2016-06-20 | 158.40 | 159.60 | 156.69 | 156.93 | 12.177 | 20,265,000 |
| 2016-06-17 | 158.97 | 159.75 | 154.93 | 156.00 | 12.105 | 43,333,000 |
| 2016-06-16 | 157.05 | 158.84 | 155.60 | 158.63 | 12.309 | 22,804,000 |
| 2016-06-15 | 158.82 | 160.12 | 158.18 | 158.40 | 12.291 | 30,884,000 |
| 2016-06-14 | 159.27 | 160.53 | 158.13 | 158.99 | 12.298 | 25,669,000 |
| 2016-06-13 | 160.14 | 162.25 | 159.64 | 160.01 | 12.377 | 21,568,000 |
| 2016-06-10 | 162.17 | 162.98 | 160.00 | 160.82 | 12.440 | 26,657,000 |
| 2016-06-09 | 162.14 | 165.05 | 162.12 | 164.14 | 12.697 | 29,143,000 |
| 2016-06-08 | 164.09 | 164.62 | 163.34 | 163.70 | 12.663 | 25,620,000 |
| 2016-06-07 | 163.34 | 165.95 | 162.81 | 164.84 | 12.751 | 32,340,000 |
| 2016-06-06 | 163.40 | 163.94 | 161.02 | 162.84 | 12.596 | 34,010,000 |
| 2016-06-03 | 165.77 | 166.00 | 161.20 | 162.56 | 12.574 | 82,985,000 |
| 2016-06-02 | 155.21 | 155.52 | 153.39 | 154.91 | 11.983 | 46,746,000 |
| 2016-06-01 | 153.41 | 155.32 | 153.34 | 154.77 | 11.972 | 30,777,000 |
| 2016-05-31 | 154.00 | 154.95 | 153.30 | 154.36 | 11.940 | 32,058,000 |
| 2016-05-27 | 153.00 | 153.93 | 152.46 | 153.30 | 11.858 | 18,693,000 |
| 2016-05-26 | 153.77 | 154.25 | 151.82 | 153.02 | 11.836 | 18,431,000 |
| 2016-05-25 | 151.84 | 154.00 | 150.49 | 153.57 | 11.879 | 21,737,000 |
| 2016-05-24 | 148.60 | 151.68 | 148.35 | 151.42 | 11.713 | 19,907,000 |
| 2016-05-23 | 148.19 | 150.34 | 147.88 | 148.10 | 11.456 | 17,609,000 |
| 2016-05-20 | 144.13 | 147.67 | 143.71 | 146.73 | 11.350 | 25,889,000 |
| 2016-05-19 | 143.03 | 144.66 | 141.12 | 142.74 | 11.041 | 17,478,000 |
| 2016-05-18 | 140.53 | 145.05 | 140.33 | 143.88 | 11.129 | 22,620,000 |
| 2016-05-17 | 142.51 | 142.99 | 139.88 | 141.17 | 10.920 | 21,248,000 |
| 2016-05-16 | 140.87 | 143.62 | 140.69 | 142.65 | 11.034 | 20,373,000 |
| 2016-05-13 | 140.94 | 143.13 | 139.62 | 140.05 | 10.833 | 21,716,000 |
| 2016-05-12 | 144.07 | 144.73 | 139.52 | 141.04 | 10.910 | 26,452,000 |
| 2016-05-11 | 144.09 | 146.22 | 143.51 | 143.85 | 11.127 | 16,716,000 |
| 2016-05-10 | 142.50 | 145.14 | 141.50 | 144.61 | 11.186 | 18,461,000 |
| 2016-05-09 | 142.00 | 143.92 | 141.26 | 142.40 | 11.015 | 17,300,000 |
| 2016-05-06 | 141.76 | 142.50 | 139.18 | 141.89 | 10.975 | 30,027,000 |
| 2016-05-05 | 143.82 | 144.90 | 142.09 | 142.58 | 11.029 | 16,841,000 |
| 2016-05-04 | 142.51 | 144.42 | 141.27 | 142.07 | 10.989 | 20,888,000 |
| 2016-05-03 | 145.10 | 145.99 | 142.33 | 143.20 | 11.077 | 23,986,000 |
| 2016-05-02 | 146.16 | 146.83 | 144.50 | 146.08 | 11.300 | 19,525,000 |
| 2016-04-29 | 146.31 | 147.79 | 143.25 | 145.75 | 11.274 | 35,067,000 |
| 2016-04-28 | 150.39 | 154.02 | 147.33 | 147.99 | 11.447 | 25,520,000 |
| 2016-04-27 | 147.21 | 153.36 | 146.50 | 151.53 | 11.721 | 38,930,000 |
| 2016-04-26 | 151.49 | 154.11 | 150.04 | 150.76 | 11.662 | 26,309,000 |
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.
