Broadcom Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	110.00	110.20	108.09	110.15	8.391	14,614,000
2015-02-12	108.80	110.04	108.46	109.70	8.357	21,072,000
2015-02-11	106.79	108.30	106.33	107.94	8.223	17,169,000
2015-02-10	103.04	107.46	102.89	107.04	8.154	20,398,000
2015-02-09	103.95	104.35	101.82	102.24	7.789	20,346,000
2015-02-06	106.27	107.11	104.26	104.74	7.979	10,682,000
2015-02-05	104.74	106.22	103.75	106.20	8.090	16,585,000
2015-02-04	102.93	105.28	102.45	104.80	7.984	16,658,000
2015-02-03	102.50	103.72	101.36	103.20	7.862	15,390,000
2015-02-02	103.25	103.49	99.160	102.42	7.802	21,581,000
2015-01-30	105.29	106.73	102.62	102.88	7.837	16,938,000
2015-01-29	104.63	106.60	102.27	106.53	8.115	15,842,000
2015-01-28	107.12	108.34	104.86	105.00	7.999	23,302,000
2015-01-27	105.07	105.98	102.82	104.79	7.983	15,242,000
2015-01-26	106.74	107.06	104.62	106.73	8.131	9,611,000
2015-01-23	105.03	107.50	104.25	106.98	8.150	15,088,000
2015-01-22	105.98	106.49	101.52	105.20	8.014	20,639,000
2015-01-21	104.33	106.88	104.11	105.38	8.028	16,451,000
2015-01-20	103.69	105.24	102.58	104.87	7.989	12,840,000
2015-01-16	100.69	103.91	100.31	103.82	7.909	15,375,000
2015-01-15	103.56	105.54	101.05	101.32	7.718	18,372,000
2015-01-14	101.11	103.49	100.01	103.39	7.876	20,984,000
2015-01-13	103.78	107.38	101.73	102.58	7.814	24,337,000
2015-01-12	105.07	105.64	102.72	103.16	7.859	18,692,000
2015-01-09	104.47	105.80	102.58	104.90	7.991	23,432,000
2015-01-08	100.53	104.30	100.36	103.79	7.907	33,265,000
2015-01-07	97.050	99.390	96.530	98.850	7.530	30,907,000
2015-01-06	98.950	99.080	95.180	96.250	7.332	22,194,000
2015-01-05	100.07	100.82	98.400	98.490	7.503	15,596,000
2015-01-02	100.93	102.21	99.130	100.09	7.625	13,500,000
2014-12-31	101.10	103.03	100.43	100.59	7.663	15,121,000
2014-12-30	101.07	101.94	100.60	100.85	7.683	11,730,000
2014-12-29	100.62	101.39	99.190	101.29	7.716	13,677,000
2014-12-26	100.97	101.33	100.21	100.62	7.665	5,761,000
2014-12-24	100.92	101.23	100.28	100.72	7.673	6,358,000
2014-12-23	102.34	102.50	100.57	100.78	7.677	13,011,000
2014-12-22	101.00	101.60	100.00	101.41	7.725	15,924,000
2014-12-19	101.74	102.35	99.450	100.15	7.629	65,173,000
2014-12-18	100.90	102.00	100.00	101.65	7.744	33,281,000
2014-12-17	97.330	99.850	95.500	98.990	7.541	27,875,000
2014-12-16	97.750	99.680	96.010	97.330	7.388	22,113,000
2014-12-15	99.970	100.85	97.240	98.210	7.455	16,749,000
2014-12-12	98.980	101.18	98.830	99.200	7.530	13,177,000
2014-12-11	100.08	102.80	99.850	100.55	7.632	15,685,000
2014-12-10	102.00	103.50	99.170	99.250	7.534	22,194,000
2014-12-09	99.890	103.03	97.250	102.64	7.791	22,903,000
2014-12-08	104.00	104.17	99.660	100.71	7.644	34,818,000
2014-12-05	103.84	105.00	101.73	103.99	7.893	29,596,000
2014-12-04	101.55	103.78	99.510	103.07	7.824	61,855,000
2014-12-03	93.030	95.510	93.030	95.130	7.221	31,727,000
2014-12-02	90.690	92.410	89.720	92.200	6.998	19,794,000
2014-12-01	93.050	93.360	90.020	90.950	6.904	17,168,000
2014-11-28	94.130	94.430	92.670	93.400	7.090	8,700,000
2014-11-26	91.580	93.860	91.580	93.780	7.118	16,143,000
2014-11-25	91.840	92.560	91.070	91.150	6.919	25,923,000
2014-11-24	90.550	91.350	90.380	91.140	6.918	11,876,000
2014-11-21	91.700	91.730	89.450	90.210	6.847	17,461,000
2014-11-20	88.840	90.920	88.020	89.930	6.826	15,121,000
2014-11-19	91.510	92.000	89.100	89.250	6.775	18,763,000
2014-11-18	88.350	91.770	88.340	91.410	6.939	20,025,000

← NewerPage 50 of 73 · 4,331 trading daysOlder →

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.