Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2016-04-25 | 150.25 | 150.86 | 148.77 | 149.10 | 11.533 | 10,870,000 |
| 2016-04-22 | 150.40 | 152.94 | 148.73 | 150.33 | 11.628 | 25,699,000 |
| 2016-04-21 | 152.90 | 153.28 | 150.45 | 151.35 | 11.707 | 16,117,000 |
| 2016-04-20 | 151.46 | 154.10 | 150.40 | 153.23 | 11.853 | 19,435,000 |
| 2016-04-19 | 156.45 | 156.77 | 150.79 | 151.07 | 11.686 | 24,560,000 |
| 2016-04-18 | 155.35 | 156.40 | 153.81 | 155.90 | 12.059 | 15,297,000 |
| 2016-04-15 | 158.13 | 158.34 | 154.52 | 155.49 | 12.027 | 27,685,000 |
| 2016-04-14 | 157.29 | 159.11 | 156.00 | 158.82 | 12.285 | 27,549,000 |
| 2016-04-13 | 156.47 | 159.65 | 155.61 | 159.48 | 12.336 | 21,730,000 |
| 2016-04-12 | 156.01 | 156.37 | 153.00 | 155.43 | 12.023 | 16,537,000 |
| 2016-04-11 | 157.43 | 157.80 | 155.60 | 155.61 | 12.037 | 18,568,000 |
| 2016-04-08 | 156.28 | 156.90 | 154.64 | 156.15 | 12.079 | 18,526,000 |
| 2016-04-07 | 157.48 | 157.95 | 154.69 | 154.97 | 11.987 | 22,975,000 |
| 2016-04-06 | 154.70 | 157.77 | 153.71 | 157.54 | 12.186 | 28,149,000 |
| 2016-04-05 | 154.45 | 157.05 | 154.45 | 155.03 | 11.992 | 56,915,000 |
| 2016-04-04 | 158.00 | 158.33 | 155.66 | 156.01 | 12.068 | 17,760,000 |
| 2016-04-01 | 154.04 | 157.92 | 151.16 | 157.80 | 12.206 | 25,671,000 |
| 2016-03-31 | 157.02 | 157.37 | 154.45 | 154.50 | 11.951 | 24,968,000 |
| 2016-03-30 | 155.00 | 157.28 | 154.54 | 156.93 | 12.139 | 26,794,000 |
| 2016-03-29 | 153.27 | 154.93 | 152.18 | 154.13 | 11.922 | 26,765,000 |
| 2016-03-28 | 153.28 | 153.50 | 152.07 | 153.10 | 11.843 | 17,224,000 |
| 2016-03-24 | 151.76 | 153.29 | 151.12 | 153.00 | 11.835 | 25,651,000 |
| 2016-03-23 | 154.82 | 155.32 | 152.34 | 152.99 | 11.834 | 27,577,000 |
| 2016-03-22 | 152.40 | 155.61 | 151.55 | 154.76 | 11.971 | 33,945,000 |
| 2016-03-21 | 152.59 | 153.00 | 150.83 | 152.89 | 11.826 | 28,207,000 |
| 2016-03-18 | 151.94 | 153.00 | 150.87 | 152.49 | 11.795 | 70,568,000 |
| 2016-03-17 | 147.37 | 151.72 | 147.37 | 151.55 | 11.723 | 44,708,000 |
| 2016-03-16 | 147.46 | 149.27 | 146.85 | 148.63 | 11.497 | 34,906,000 |
| 2016-03-15 | 148.50 | 149.98 | 146.08 | 148.47 | 11.447 | 30,891,000 |
| 2016-03-14 | 147.11 | 149.19 | 147.00 | 148.14 | 11.421 | 28,444,000 |
| 2016-03-11 | 145.99 | 150.02 | 145.75 | 148.82 | 11.474 | 55,822,000 |
| 2016-03-10 | 143.46 | 145.80 | 142.00 | 144.42 | 11.134 | 54,546,000 |
| 2016-03-09 | 140.75 | 142.53 | 140.47 | 141.96 | 10.945 | 31,152,000 |
| 2016-03-08 | 142.29 | 142.82 | 139.41 | 139.63 | 10.765 | 33,216,000 |
| 2016-03-07 | 144.76 | 146.23 | 140.57 | 143.51 | 11.064 | 41,363,000 |
| 2016-03-04 | 146.00 | 147.86 | 141.72 | 146.06 | 11.261 | 72,399,000 |
| 2016-03-03 | 137.75 | 138.85 | 134.30 | 137.33 | 10.588 | 59,437,000 |
| 2016-03-02 | 137.85 | 138.24 | 135.05 | 136.97 | 10.560 | 43,834,000 |
| 2016-03-01 | 135.37 | 138.64 | 134.62 | 138.43 | 10.673 | 44,906,000 |
| 2016-02-29 | 133.34 | 137.92 | 132.90 | 133.97 | 10.329 | 35,911,000 |
| 2016-02-26 | 134.20 | 134.97 | 132.25 | 133.11 | 10.262 | 27,142,000 |
| 2016-02-25 | 130.78 | 132.49 | 128.69 | 132.47 | 10.213 | 25,652,000 |
| 2016-02-24 | 126.51 | 131.25 | 125.41 | 130.34 | 10.049 | 25,680,000 |
| 2016-02-23 | 130.16 | 130.50 | 128.06 | 128.16 | 9.881 | 22,352,000 |
| 2016-02-22 | 130.00 | 132.43 | 129.49 | 130.64 | 10.072 | 24,204,000 |
| 2016-02-19 | 127.05 | 128.79 | 125.00 | 128.67 | 9.920 | 31,118,000 |
| 2016-02-18 | 131.76 | 131.99 | 126.08 | 127.07 | 9.797 | 39,202,000 |
| 2016-02-17 | 127.00 | 130.82 | 126.73 | 130.68 | 10.075 | 32,742,000 |
| 2016-02-16 | 123.27 | 126.79 | 122.95 | 126.24 | 9.733 | 38,521,000 |
| 2016-02-12 | 117.76 | 122.33 | 115.73 | 121.66 | 9.380 | 39,965,000 |
| 2016-02-11 | 116.50 | 117.64 | 114.25 | 116.31 | 8.967 | 66,673,000 |
| 2016-02-10 | 122.49 | 123.67 | 118.65 | 119.20 | 9.190 | 45,473,000 |
| 2016-02-09 | 119.83 | 125.72 | 118.77 | 119.71 | 9.229 | 63,400,000 |
| 2016-02-08 | 126.99 | 126.99 | 119.22 | 121.86 | 9.395 | 91,242,000 |
| 2016-02-05 | 137.00 | 137.00 | 126.98 | 128.36 | 9.896 | 70,953,000 |
| 2016-02-04 | 131.40 | 137.27 | 130.50 | 136.12 | 10.494 | 60,833,000 |
| 2016-02-03 | 137.25 | 137.61 | 130.29 | 131.36 | 10.127 | 56,234,000 |
| 2016-02-02 | 135.01 | 137.59 | 131.70 | 133.24 | 10.272 | 59,005,000 |
| 2016-02-01 | 133.34 | 138.69 | 132.96 | 137.68 | 10.615 | 45,619,000 |
| 2016-01-29 | 129.44 | 134.34 | 128.11 | 133.71 | 10.309 | 259,449,000 |
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.
