Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2016-01-28 | 122.94 | 126.55 | 122.00 | 126.37 | 9.743 | 49,969,000 |
| 2016-01-27 | 123.65 | 125.41 | 120.09 | 122.35 | 9.433 | 58,156,000 |
| 2016-01-26 | 125.00 | 126.51 | 124.00 | 124.39 | 9.590 | 119,134,000 |
| 2016-01-25 | 124.43 | 124.98 | 124.00 | 124.49 | 9.598 | 61,359,000 |
| 2016-01-22 | 126.48 | 126.48 | 124.23 | 124.51 | 9.599 | 58,428,000 |
| 2016-01-21 | 124.80 | 126.00 | 123.35 | 124.53 | 9.601 | 48,475,000 |
| 2016-01-20 | 117.83 | 125.58 | 117.17 | 123.83 | 9.547 | 103,988,000 |
| 2016-01-19 | 122.76 | 124.80 | 119.01 | 120.07 | 9.257 | 54,773,000 |
| 2016-01-15 | 120.21 | 123.79 | 119.30 | 119.97 | 9.249 | 75,916,000 |
| 2016-01-14 | 124.19 | 126.68 | 120.29 | 125.19 | 9.652 | 63,942,000 |
| 2016-01-13 | 127.75 | 129.98 | 123.08 | 123.31 | 9.507 | 48,470,000 |
| 2016-01-12 | 129.86 | 131.67 | 126.86 | 129.92 | 10.016 | 41,112,000 |
| 2016-01-11 | 129.50 | 129.97 | 125.42 | 128.04 | 9.871 | 38,941,000 |
| 2016-01-08 | 130.03 | 133.46 | 128.06 | 128.20 | 9.884 | 64,641,000 |
| 2016-01-07 | 131.31 | 133.77 | 128.19 | 129.05 | 9.949 | 50,056,000 |
| 2016-01-06 | 134.57 | 136.06 | 132.28 | 133.29 | 10.276 | 50,824,000 |
| 2016-01-05 | 143.14 | 143.30 | 137.21 | 137.52 | 10.602 | 38,173,000 |
| 2016-01-04 | 142.07 | 142.35 | 139.88 | 142.28 | 10.969 | 30,970,000 |
| 2015-12-31 | 146.58 | 147.50 | 145.12 | 145.15 | 11.191 | 19,673,000 |
| 2015-12-30 | 147.51 | 148.89 | 147.12 | 147.37 | 11.362 | 17,396,000 |
| 2015-12-29 | 147.00 | 148.78 | 145.01 | 147.94 | 11.406 | 22,533,000 |
| 2015-12-28 | 145.90 | 146.40 | 143.93 | 146.35 | 11.283 | 13,873,000 |
| 2015-12-24 | 146.41 | 147.29 | 145.72 | 146.32 | 11.281 | 7,436,000 |
| 2015-12-23 | 146.02 | 146.66 | 144.39 | 146.51 | 11.295 | 16,170,000 |
| 2015-12-22 | 147.23 | 147.23 | 142.76 | 145.10 | 11.187 | 21,684,000 |
| 2015-12-21 | 143.10 | 146.00 | 141.86 | 145.80 | 11.241 | 26,627,000 |
| 2015-12-18 | 140.23 | 141.91 | 138.55 | 140.20 | 10.809 | 51,964,000 |
| 2015-12-17 | 144.93 | 145.50 | 140.41 | 140.48 | 10.831 | 24,378,000 |
| 2015-12-16 | 143.17 | 144.28 | 140.40 | 143.88 | 11.093 | 29,644,000 |
| 2015-12-15 | 142.68 | 144.23 | 141.31 | 143.27 | 11.012 | 35,398,000 |
| 2015-12-14 | 144.14 | 145.36 | 141.24 | 142.51 | 10.953 | 36,993,000 |
| 2015-12-11 | 144.62 | 147.72 | 144.30 | 144.42 | 11.100 | 27,777,000 |
| 2015-12-10 | 146.11 | 149.44 | 145.19 | 147.33 | 11.324 | 33,078,000 |
| 2015-12-09 | 147.14 | 148.00 | 144.42 | 145.65 | 11.195 | 30,803,000 |
| 2015-12-08 | 146.84 | 148.59 | 145.77 | 147.78 | 11.358 | 34,560,000 |
| 2015-12-07 | 146.69 | 149.72 | 145.55 | 148.83 | 11.439 | 44,769,000 |
| 2015-12-04 | 144.80 | 147.89 | 143.24 | 147.56 | 11.341 | 60,329,000 |
| 2015-12-03 | 144.86 | 146.86 | 142.88 | 144.78 | 11.128 | 120,661,000 |
| 2015-12-02 | 133.07 | 135.00 | 131.54 | 132.21 | 10.162 | 54,364,000 |
| 2015-12-01 | 131.17 | 133.77 | 130.91 | 132.89 | 10.214 | 43,255,000 |
| 2015-11-30 | 129.43 | 130.70 | 127.12 | 130.45 | 10.026 | 32,615,000 |
| 2015-11-27 | 128.63 | 130.45 | 127.86 | 130.04 | 9.995 | 13,262,000 |
| 2015-11-25 | 129.00 | 129.17 | 127.66 | 128.39 | 9.868 | 21,396,000 |
| 2015-11-24 | 123.41 | 128.59 | 123.41 | 128.34 | 9.864 | 35,659,000 |
| 2015-11-23 | 126.75 | 126.75 | 124.21 | 124.41 | 9.562 | 16,003,000 |
| 2015-11-20 | 126.21 | 126.67 | 123.73 | 126.40 | 9.715 | 28,057,000 |
| 2015-11-19 | 126.10 | 126.13 | 123.01 | 125.21 | 9.624 | 32,780,000 |
| 2015-11-18 | 121.92 | 126.10 | 121.60 | 125.92 | 9.678 | 20,270,000 |
| 2015-11-17 | 121.46 | 123.68 | 121.00 | 122.06 | 9.382 | 19,868,000 |
| 2015-11-16 | 117.47 | 121.77 | 117.08 | 121.47 | 9.336 | 27,796,000 |
| 2015-11-13 | 119.00 | 119.89 | 115.21 | 117.54 | 9.034 | 39,824,000 |
| 2015-11-12 | 120.21 | 121.41 | 118.92 | 119.85 | 9.212 | 26,588,000 |
| 2015-11-11 | 120.21 | 122.70 | 119.82 | 119.95 | 9.219 | 25,953,000 |
| 2015-11-10 | 123.11 | 124.08 | 119.77 | 119.86 | 9.212 | 44,759,000 |
| 2015-11-09 | 128.37 | 128.94 | 125.71 | 126.50 | 9.723 | 28,250,000 |
| 2015-11-06 | 123.25 | 129.79 | 123.23 | 129.67 | 9.966 | 45,287,000 |
| 2015-11-05 | 124.91 | 125.00 | 120.60 | 121.06 | 9.305 | 28,308,000 |
| 2015-11-04 | 122.50 | 124.86 | 120.06 | 124.11 | 9.539 | 43,098,000 |
| 2015-11-03 | 121.48 | 124.95 | 121.48 | 122.14 | 9.388 | 26,222,000 |
| 2015-11-02 | 123.66 | 125.21 | 122.46 | 123.80 | 9.515 | 26,068,000 |
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.
