Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-05-12 | 122.02 | 123.58 | 121.30 | 122.95 | 9.394 | 10,264,000 |
| 2015-05-11 | 123.57 | 123.86 | 122.60 | 122.81 | 9.383 | 12,418,000 |
| 2015-05-08 | 123.20 | 124.93 | 122.73 | 123.33 | 9.423 | 14,846,000 |
| 2015-05-07 | 120.00 | 123.64 | 120.00 | 122.48 | 9.358 | 23,542,000 |
| 2015-05-06 | 117.84 | 118.37 | 115.39 | 116.78 | 8.922 | 14,475,000 |
| 2015-05-05 | 120.10 | 120.67 | 116.63 | 116.79 | 8.923 | 22,090,000 |
| 2015-05-04 | 122.83 | 123.85 | 120.86 | 121.16 | 9.257 | 14,207,000 |
| 2015-05-01 | 117.92 | 123.43 | 117.88 | 122.80 | 9.382 | 25,334,000 |
| 2015-04-30 | 116.69 | 118.94 | 116.26 | 116.88 | 8.930 | 21,339,000 |
| 2015-04-29 | 116.02 | 117.52 | 114.75 | 117.03 | 8.942 | 20,903,000 |
| 2015-04-28 | 120.38 | 121.00 | 114.56 | 117.45 | 8.974 | 31,023,000 |
| 2015-04-27 | 120.00 | 121.94 | 118.72 | 120.15 | 9.180 | 27,320,000 |
| 2015-04-24 | 123.73 | 123.73 | 115.87 | 119.50 | 9.130 | 55,059,000 |
| 2015-04-23 | 125.22 | 125.46 | 122.55 | 124.07 | 9.479 | 28,053,000 |
| 2015-04-22 | 123.91 | 128.00 | 122.75 | 127.90 | 9.772 | 22,580,000 |
| 2015-04-21 | 124.32 | 125.05 | 122.94 | 123.10 | 9.405 | 20,616,000 |
| 2015-04-20 | 122.50 | 123.82 | 122.20 | 123.03 | 9.400 | 13,295,000 |
| 2015-04-17 | 123.69 | 124.28 | 120.94 | 121.85 | 9.310 | 26,817,000 |
| 2015-04-16 | 125.07 | 126.16 | 124.80 | 125.33 | 9.576 | 15,456,000 |
| 2015-04-15 | 124.77 | 126.30 | 124.65 | 125.90 | 9.619 | 16,893,000 |
| 2015-04-14 | 125.06 | 125.34 | 122.14 | 123.98 | 9.473 | 16,047,000 |
| 2015-04-13 | 127.25 | 127.47 | 125.10 | 125.35 | 9.577 | 10,483,000 |
| 2015-04-10 | 127.56 | 127.97 | 126.07 | 126.82 | 9.690 | 11,669,000 |
| 2015-04-09 | 125.84 | 127.94 | 125.65 | 127.22 | 9.720 | 13,961,000 |
| 2015-04-08 | 125.47 | 127.47 | 125.30 | 126.79 | 9.687 | 13,607,000 |
| 2015-04-07 | 126.51 | 127.17 | 125.40 | 125.65 | 9.600 | 16,132,000 |
| 2015-04-06 | 123.37 | 126.73 | 122.50 | 125.83 | 9.614 | 14,227,000 |
| 2015-04-02 | 126.11 | 126.91 | 124.63 | 125.02 | 9.552 | 14,508,000 |
| 2015-04-01 | 126.66 | 126.96 | 123.61 | 125.63 | 9.599 | 21,830,000 |
| 2015-03-31 | 129.31 | 129.50 | 126.73 | 126.98 | 9.702 | 16,402,000 |
| 2015-03-30 | 129.83 | 130.90 | 128.30 | 130.55 | 9.975 | 19,523,000 |
| 2015-03-27 | 124.99 | 129.00 | 124.85 | 128.21 | 9.796 | 24,297,000 |
| 2015-03-26 | 120.26 | 125.14 | 116.96 | 124.71 | 9.528 | 45,058,000 |
| 2015-03-25 | 132.62 | 133.33 | 124.40 | 124.43 | 9.507 | 48,853,000 |
| 2015-03-24 | 134.97 | 135.37 | 132.88 | 133.12 | 10.171 | 25,819,000 |
| 2015-03-23 | 135.00 | 136.28 | 133.89 | 134.44 | 10.272 | 23,849,000 |
| 2015-03-20 | 133.43 | 134.18 | 132.20 | 133.29 | 10.184 | 55,522,000 |
| 2015-03-19 | 130.50 | 132.95 | 130.02 | 132.04 | 10.088 | 24,461,000 |
| 2015-03-18 | 128.66 | 131.28 | 127.69 | 130.44 | 9.966 | 21,250,000 |
| 2015-03-17 | 128.81 | 129.60 | 127.50 | 129.10 | 9.835 | 19,006,000 |
| 2015-03-16 | 126.87 | 130.45 | 126.70 | 129.87 | 9.893 | 23,077,000 |
| 2015-03-13 | 125.71 | 126.75 | 123.94 | 125.00 | 9.522 | 18,414,000 |
| 2015-03-12 | 122.88 | 126.21 | 121.55 | 126.12 | 9.608 | 22,305,000 |
| 2015-03-11 | 125.30 | 126.47 | 124.52 | 124.66 | 9.496 | 17,742,000 |
| 2015-03-10 | 125.72 | 126.93 | 124.51 | 125.12 | 9.532 | 17,688,000 |
| 2015-03-09 | 127.79 | 128.59 | 126.93 | 127.12 | 9.684 | 17,835,000 |
| 2015-03-06 | 130.00 | 130.49 | 127.50 | 127.89 | 9.743 | 22,329,000 |
| 2015-03-05 | 129.36 | 131.54 | 128.78 | 130.57 | 9.947 | 21,688,000 |
| 2015-03-04 | 127.69 | 129.88 | 124.37 | 129.40 | 9.858 | 36,143,000 |
| 2015-03-03 | 128.24 | 128.94 | 127.57 | 128.22 | 9.768 | 18,682,000 |
| 2015-03-02 | 127.21 | 130.87 | 127.21 | 129.02 | 9.829 | 27,893,000 |
| 2015-02-27 | 128.70 | 128.70 | 126.14 | 127.62 | 9.722 | 33,825,000 |
| 2015-02-26 | 123.24 | 129.89 | 123.05 | 129.25 | 9.846 | 89,263,000 |
| 2015-02-25 | 113.29 | 113.90 | 112.31 | 112.68 | 8.584 | 38,216,000 |
| 2015-02-24 | 113.50 | 113.60 | 111.61 | 113.18 | 8.622 | 23,213,000 |
| 2015-02-23 | 113.00 | 113.23 | 111.96 | 112.85 | 8.597 | 23,854,000 |
| 2015-02-20 | 111.43 | 112.16 | 110.46 | 112.06 | 8.537 | 19,283,000 |
| 2015-02-19 | 110.00 | 111.10 | 109.65 | 110.90 | 8.448 | 13,196,000 |
| 2015-02-18 | 110.32 | 110.59 | 109.29 | 110.00 | 8.380 | 16,681,000 |
| 2015-02-17 | 110.20 | 111.35 | 109.09 | 110.87 | 8.446 | 15,312,000 |
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.
