Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-10-30 | 120.85 | 124.02 | 120.17 | 123.13 | 9.464 | 25,516,000 |
| 2015-10-29 | 121.00 | 124.16 | 118.72 | 120.09 | 9.230 | 61,582,000 |
| 2015-10-28 | 124.79 | 127.85 | 123.70 | 127.09 | 9.768 | 30,966,000 |
| 2015-10-27 | 123.09 | 125.15 | 120.94 | 121.49 | 9.338 | 32,280,000 |
| 2015-10-26 | 128.06 | 128.06 | 122.74 | 123.61 | 9.501 | 58,129,000 |
| 2015-10-23 | 127.47 | 129.84 | 124.06 | 129.58 | 9.960 | 35,498,000 |
| 2015-10-22 | 121.62 | 125.62 | 121.21 | 125.34 | 9.634 | 34,344,000 |
| 2015-10-21 | 121.76 | 122.68 | 120.11 | 120.50 | 9.262 | 28,197,000 |
| 2015-10-20 | 118.47 | 120.07 | 117.60 | 119.89 | 9.215 | 21,920,000 |
| 2015-10-19 | 121.00 | 121.26 | 117.37 | 118.96 | 9.143 | 18,593,000 |
| 2015-10-16 | 121.90 | 121.98 | 119.90 | 121.07 | 9.305 | 19,866,000 |
| 2015-10-15 | 118.00 | 121.99 | 117.69 | 121.87 | 9.367 | 49,316,000 |
| 2015-10-14 | 113.00 | 117.76 | 112.38 | 117.46 | 9.028 | 33,530,000 |
| 2015-10-13 | 116.34 | 116.67 | 113.21 | 113.42 | 8.717 | 32,475,000 |
| 2015-10-12 | 117.59 | 117.98 | 115.76 | 117.68 | 9.045 | 24,184,000 |
| 2015-10-09 | 116.56 | 118.08 | 115.54 | 116.91 | 8.986 | 34,479,000 |
| 2015-10-08 | 117.52 | 117.96 | 113.79 | 116.69 | 8.969 | 41,409,000 |
| 2015-10-07 | 118.65 | 119.54 | 115.82 | 118.64 | 9.119 | 37,284,000 |
| 2015-10-06 | 120.76 | 121.01 | 111.53 | 117.11 | 9.001 | 115,846,000 |
| 2015-10-05 | 123.96 | 124.87 | 120.96 | 121.22 | 9.317 | 39,085,000 |
| 2015-10-02 | 119.99 | 123.36 | 118.21 | 123.33 | 9.479 | 35,207,000 |
| 2015-10-01 | 123.11 | 124.90 | 119.50 | 122.14 | 9.388 | 45,674,000 |
| 2015-09-30 | 121.79 | 125.23 | 121.00 | 125.01 | 9.608 | 43,955,000 |
| 2015-09-29 | 121.91 | 122.48 | 118.06 | 119.67 | 9.198 | 47,991,000 |
| 2015-09-28 | 125.96 | 128.17 | 120.81 | 120.85 | 9.289 | 39,887,000 |
| 2015-09-25 | 125.96 | 128.93 | 125.20 | 126.74 | 9.741 | 35,087,000 |
| 2015-09-24 | 124.10 | 125.35 | 119.45 | 124.10 | 9.538 | 44,995,000 |
| 2015-09-23 | 124.82 | 127.80 | 123.81 | 125.54 | 9.649 | 21,879,000 |
| 2015-09-22 | 124.99 | 125.84 | 123.70 | 124.70 | 9.584 | 22,483,000 |
| 2015-09-21 | 128.37 | 129.38 | 126.22 | 127.26 | 9.781 | 16,515,000 |
| 2015-09-18 | 128.54 | 129.49 | 126.60 | 127.59 | 9.807 | 44,021,000 |
| 2015-09-17 | 131.51 | 133.06 | 130.20 | 130.61 | 10.039 | 19,918,000 |
| 2015-09-16 | 133.89 | 133.89 | 130.26 | 131.49 | 10.106 | 27,317,000 |
| 2015-09-15 | 132.13 | 134.95 | 131.00 | 134.38 | 10.296 | 30,804,000 |
| 2015-09-14 | 132.50 | 133.73 | 130.60 | 131.19 | 10.052 | 34,643,000 |
| 2015-09-11 | 128.16 | 131.22 | 126.94 | 131.08 | 10.043 | 39,606,000 |
| 2015-09-10 | 128.54 | 129.16 | 124.80 | 128.72 | 9.863 | 36,224,000 |
| 2015-09-09 | 130.18 | 131.79 | 126.30 | 127.17 | 9.744 | 31,502,000 |
| 2015-09-08 | 125.40 | 129.33 | 124.82 | 129.16 | 9.896 | 35,477,000 |
| 2015-09-04 | 121.24 | 123.81 | 120.65 | 121.15 | 9.282 | 24,923,000 |
| 2015-09-03 | 125.40 | 126.90 | 123.21 | 123.77 | 9.483 | 29,954,000 |
| 2015-09-02 | 122.15 | 124.07 | 120.16 | 124.04 | 9.504 | 36,700,000 |
| 2015-09-01 | 121.52 | 125.02 | 118.10 | 119.37 | 9.146 | 49,749,000 |
| 2015-08-31 | 126.64 | 128.04 | 125.00 | 125.97 | 9.652 | 30,087,000 |
| 2015-08-28 | 125.53 | 127.72 | 124.69 | 127.62 | 9.778 | 36,322,000 |
| 2015-08-27 | 120.50 | 127.00 | 120.38 | 126.26 | 9.674 | 91,882,000 |
| 2015-08-26 | 112.60 | 116.74 | 111.18 | 116.20 | 8.903 | 59,354,000 |
| 2015-08-25 | 114.13 | 115.00 | 108.20 | 108.51 | 8.314 | 43,921,000 |
| 2015-08-24 | 101.09 | 115.01 | 100.00 | 109.94 | 8.424 | 69,040,000 |
| 2015-08-21 | 112.75 | 115.49 | 111.33 | 111.45 | 8.539 | 56,472,000 |
| 2015-08-20 | 120.08 | 120.64 | 115.03 | 115.03 | 8.814 | 41,756,000 |
| 2015-08-19 | 121.58 | 122.78 | 119.30 | 121.45 | 9.305 | 30,891,000 |
| 2015-08-18 | 125.77 | 125.77 | 121.78 | 122.24 | 9.366 | 19,502,000 |
| 2015-08-17 | 121.32 | 125.52 | 120.80 | 125.52 | 9.617 | 21,293,000 |
| 2015-08-14 | 124.00 | 124.50 | 121.17 | 121.96 | 9.345 | 26,496,000 |
| 2015-08-13 | 125.62 | 126.82 | 124.01 | 124.19 | 9.515 | 14,571,000 |
| 2015-08-12 | 121.59 | 126.68 | 120.62 | 125.73 | 9.633 | 27,205,000 |
| 2015-08-11 | 125.64 | 126.23 | 122.92 | 124.21 | 9.517 | 26,744,000 |
| 2015-08-10 | 123.49 | 127.40 | 123.00 | 127.28 | 9.752 | 28,907,000 |
| 2015-08-07 | 121.02 | 123.98 | 120.82 | 122.55 | 9.390 | 30,527,000 |
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.
