Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-08-06 | 125.04 | 125.40 | 120.60 | 123.27 | 9.445 | 46,052,000 |
| 2015-08-05 | 123.00 | 125.69 | 121.00 | 124.75 | 9.558 | 34,158,000 |
| 2015-08-04 | 125.55 | 125.55 | 118.76 | 123.47 | 9.460 | 47,467,000 |
| 2015-08-03 | 126.42 | 127.49 | 124.24 | 125.80 | 9.639 | 27,273,000 |
| 2015-07-31 | 128.34 | 128.34 | 124.96 | 125.14 | 9.588 | 30,593,000 |
| 2015-07-30 | 125.74 | 128.79 | 125.07 | 127.65 | 9.781 | 39,169,000 |
| 2015-07-29 | 128.37 | 129.12 | 125.45 | 128.58 | 9.852 | 33,407,000 |
| 2015-07-28 | 125.58 | 129.55 | 123.52 | 128.42 | 9.840 | 27,869,000 |
| 2015-07-27 | 127.35 | 127.50 | 124.10 | 124.65 | 9.551 | 34,893,000 |
| 2015-07-24 | 133.51 | 133.85 | 128.34 | 128.48 | 9.844 | 36,311,000 |
| 2015-07-23 | 131.18 | 135.00 | 130.50 | 131.97 | 10.112 | 30,608,000 |
| 2015-07-22 | 127.04 | 130.00 | 125.38 | 129.59 | 9.929 | 61,346,000 |
| 2015-07-21 | 135.10 | 136.38 | 134.14 | 134.51 | 10.306 | 31,532,000 |
| 2015-07-20 | 134.55 | 135.62 | 133.75 | 134.64 | 10.316 | 23,563,000 |
| 2015-07-17 | 134.96 | 135.00 | 131.96 | 133.66 | 10.241 | 29,000,000 |
| 2015-07-16 | 133.63 | 134.77 | 130.89 | 134.70 | 10.321 | 33,977,000 |
| 2015-07-15 | 131.67 | 133.49 | 130.82 | 131.72 | 10.092 | 23,100,000 |
| 2015-07-14 | 129.35 | 132.48 | 128.51 | 132.30 | 10.137 | 26,289,000 |
| 2015-07-13 | 131.38 | 131.38 | 128.46 | 129.18 | 9.898 | 25,304,000 |
| 2015-07-10 | 126.61 | 130.82 | 126.50 | 129.84 | 9.948 | 50,948,000 |
| 2015-07-09 | 130.18 | 131.36 | 123.72 | 124.68 | 9.553 | 73,469,000 |
| 2015-07-08 | 130.10 | 131.34 | 126.86 | 128.05 | 9.811 | 51,371,000 |
| 2015-07-07 | 133.95 | 134.45 | 126.16 | 132.84 | 10.178 | 59,268,000 |
| 2015-07-06 | 136.16 | 137.61 | 133.87 | 134.20 | 10.282 | 30,188,000 |
| 2015-07-02 | 135.60 | 137.75 | 135.35 | 137.64 | 10.546 | 32,797,000 |
| 2015-07-01 | 134.41 | 137.70 | 134.32 | 135.50 | 10.382 | 43,059,000 |
| 2015-06-30 | 133.80 | 134.38 | 132.12 | 132.93 | 10.185 | 28,695,000 |
| 2015-06-29 | 132.85 | 135.21 | 131.04 | 132.01 | 10.115 | 40,473,000 |
| 2015-06-26 | 138.85 | 139.04 | 134.75 | 135.15 | 10.355 | 71,798,000 |
| 2015-06-25 | 140.13 | 141.05 | 138.83 | 139.23 | 10.668 | 17,538,000 |
| 2015-06-24 | 142.06 | 142.22 | 139.83 | 139.97 | 10.724 | 22,402,000 |
| 2015-06-23 | 143.96 | 143.96 | 140.86 | 141.64 | 10.852 | 21,497,000 |
| 2015-06-22 | 144.16 | 145.14 | 142.00 | 143.28 | 10.978 | 22,846,000 |
| 2015-06-19 | 143.01 | 143.91 | 141.60 | 142.89 | 10.948 | 26,881,000 |
| 2015-06-18 | 140.73 | 143.75 | 140.73 | 143.00 | 10.957 | 25,298,000 |
| 2015-06-17 | 141.50 | 142.50 | 139.46 | 140.69 | 10.780 | 25,429,000 |
| 2015-06-16 | 142.70 | 143.49 | 141.38 | 141.99 | 10.849 | 20,998,000 |
| 2015-06-15 | 139.16 | 144.02 | 139.01 | 143.12 | 10.935 | 34,565,000 |
| 2015-06-12 | 141.29 | 141.48 | 139.88 | 140.47 | 10.732 | 19,145,000 |
| 2015-06-11 | 142.18 | 143.26 | 141.02 | 141.99 | 10.849 | 31,517,000 |
| 2015-06-10 | 139.93 | 143.98 | 139.84 | 142.86 | 10.915 | 42,617,000 |
| 2015-06-09 | 138.95 | 140.73 | 136.51 | 140.21 | 10.713 | 44,071,000 |
| 2015-06-08 | 143.57 | 143.77 | 137.53 | 138.63 | 10.592 | 54,422,000 |
| 2015-06-05 | 140.97 | 144.04 | 139.31 | 143.81 | 10.988 | 38,593,000 |
| 2015-06-04 | 142.49 | 143.44 | 140.48 | 141.20 | 10.788 | 28,017,000 |
| 2015-06-03 | 146.00 | 146.00 | 142.81 | 143.06 | 10.930 | 30,450,000 |
| 2015-06-02 | 146.41 | 146.67 | 143.14 | 144.16 | 11.014 | 41,264,000 |
| 2015-06-01 | 148.24 | 150.50 | 145.15 | 146.62 | 11.202 | 83,579,000 |
| 2015-05-29 | 144.12 | 149.24 | 144.11 | 148.07 | 11.313 | 118,244,000 |
| 2015-05-28 | 145.01 | 145.47 | 136.00 | 142.38 | 10.878 | 249,123,000 |
| 2015-05-27 | 132.09 | 144.82 | 131.62 | 141.49 | 10.810 | 114,248,000 |
| 2015-05-26 | 134.36 | 134.53 | 130.64 | 131.30 | 10.032 | 26,781,000 |
| 2015-05-22 | 129.82 | 133.83 | 129.82 | 132.64 | 10.134 | 22,856,000 |
| 2015-05-21 | 129.51 | 130.03 | 127.84 | 129.59 | 9.901 | 21,309,000 |
| 2015-05-20 | 129.94 | 131.07 | 128.11 | 129.11 | 9.865 | 18,721,000 |
| 2015-05-19 | 130.86 | 131.85 | 129.25 | 129.47 | 9.892 | 16,053,000 |
| 2015-05-18 | 127.95 | 130.40 | 127.28 | 130.18 | 9.946 | 17,984,000 |
| 2015-05-15 | 127.79 | 129.50 | 126.57 | 127.87 | 9.770 | 22,627,000 |
| 2015-05-14 | 124.14 | 128.68 | 123.64 | 126.94 | 9.699 | 23,279,000 |
| 2015-05-13 | 123.63 | 124.84 | 122.31 | 123.13 | 9.408 | 11,857,000 |
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.
