Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2014-11-17 | 88.780 | 89.050 | 87.590 | 88.520 | 6.719 | 11,200,000 |
| 2014-11-14 | 87.560 | 89.050 | 86.310 | 89.020 | 6.757 | 12,955,000 |
| 2014-11-13 | 87.070 | 88.370 | 86.530 | 87.450 | 6.638 | 12,281,000 |
| 2014-11-12 | 85.910 | 87.290 | 85.610 | 87.050 | 6.608 | 10,396,000 |
| 2014-11-11 | 85.840 | 86.290 | 85.380 | 86.160 | 6.540 | 7,927,000 |
| 2014-11-10 | 84.920 | 86.080 | 83.500 | 85.910 | 6.521 | 14,364,000 |
| 2014-11-07 | 87.840 | 87.930 | 84.740 | 85.040 | 6.455 | 19,751,000 |
| 2014-11-06 | 86.440 | 87.890 | 86.340 | 87.630 | 6.652 | 17,114,000 |
| 2014-11-05 | 85.790 | 86.790 | 84.810 | 86.710 | 6.582 | 14,789,000 |
| 2014-11-04 | 85.900 | 86.560 | 84.860 | 85.360 | 6.479 | 18,288,000 |
| 2014-11-03 | 86.440 | 87.880 | 86.090 | 86.340 | 6.554 | 15,941,000 |
| 2014-10-31 | 85.110 | 87.920 | 84.500 | 86.250 | 6.547 | 25,461,000 |
| 2014-10-30 | 83.840 | 84.570 | 81.180 | 82.390 | 6.254 | 19,976,000 |
| 2014-10-29 | 84.570 | 85.140 | 83.560 | 84.880 | 6.443 | 14,214,000 |
| 2014-10-28 | 82.160 | 84.240 | 81.580 | 84.200 | 6.391 | 18,230,000 |
| 2014-10-27 | 81.510 | 81.960 | 80.120 | 81.570 | 6.192 | 14,977,000 |
| 2014-10-24 | 81.700 | 82.410 | 80.770 | 81.850 | 6.213 | 11,269,000 |
| 2014-10-23 | 82.140 | 82.900 | 81.120 | 81.380 | 6.177 | 18,205,000 |
| 2014-10-22 | 82.480 | 82.990 | 80.730 | 80.860 | 6.138 | 17,307,000 |
| 2014-10-21 | 78.990 | 82.460 | 78.960 | 82.380 | 6.253 | 24,112,000 |
| 2014-10-20 | 76.670 | 78.060 | 75.800 | 77.990 | 5.920 | 14,370,000 |
| 2014-10-17 | 77.420 | 79.700 | 76.830 | 77.150 | 5.856 | 41,607,000 |
| 2014-10-16 | 70.670 | 76.090 | 70.500 | 75.600 | 5.738 | 33,985,000 |
| 2014-10-15 | 70.260 | 73.450 | 69.860 | 72.550 | 5.507 | 31,955,000 |
| 2014-10-14 | 72.060 | 72.910 | 69.060 | 72.020 | 5.467 | 69,034,000 |
| 2014-10-13 | 70.800 | 72.130 | 68.800 | 69.040 | 5.241 | 65,240,000 |
| 2014-10-10 | 77.750 | 77.780 | 68.750 | 71.360 | 5.417 | 105,981,000 |
| 2014-10-09 | 82.920 | 83.300 | 80.580 | 80.600 | 6.118 | 18,880,000 |
| 2014-10-08 | 81.000 | 83.760 | 79.300 | 83.300 | 6.323 | 27,681,000 |
| 2014-10-07 | 82.420 | 82.680 | 80.970 | 81.030 | 6.151 | 15,266,000 |
| 2014-10-06 | 84.070 | 84.510 | 82.540 | 82.880 | 6.291 | 19,536,000 |
| 2014-10-03 | 83.620 | 84.450 | 83.050 | 83.470 | 6.336 | 20,650,000 |
| 2014-10-02 | 85.080 | 85.400 | 80.840 | 83.210 | 6.316 | 34,278,000 |
| 2014-10-01 | 87.120 | 87.120 | 84.840 | 85.540 | 6.493 | 22,257,000 |
| 2014-09-30 | 87.610 | 87.920 | 86.200 | 87.000 | 6.604 | 14,885,000 |
| 2014-09-29 | 86.410 | 87.310 | 86.070 | 87.110 | 6.612 | 9,826,000 |
| 2014-09-26 | 86.550 | 87.660 | 86.460 | 87.500 | 6.642 | 9,834,000 |
| 2014-09-25 | 88.840 | 88.840 | 85.770 | 86.460 | 6.563 | 17,940,000 |
| 2014-09-24 | 87.690 | 89.050 | 87.350 | 89.020 | 6.757 | 14,503,000 |
| 2014-09-23 | 87.010 | 87.950 | 86.380 | 87.560 | 6.646 | 20,829,000 |
| 2014-09-22 | 88.640 | 89.170 | 86.420 | 87.180 | 6.617 | 23,869,000 |
| 2014-09-19 | 90.130 | 90.880 | 88.900 | 89.100 | 6.763 | 41,834,000 |
| 2014-09-18 | 88.180 | 89.530 | 88.030 | 89.520 | 6.795 | 18,165,000 |
| 2014-09-17 | 87.970 | 88.430 | 87.370 | 87.740 | 6.660 | 15,653,000 |
| 2014-09-16 | 86.370 | 88.270 | 85.670 | 87.920 | 6.649 | 21,146,000 |
| 2014-09-15 | 88.140 | 88.240 | 86.270 | 86.710 | 6.558 | 15,998,000 |
| 2014-09-12 | 89.010 | 89.070 | 87.400 | 87.850 | 6.644 | 18,244,000 |
| 2014-09-11 | 88.910 | 89.110 | 87.820 | 89.070 | 6.736 | 17,888,000 |
| 2014-09-10 | 88.280 | 89.100 | 87.720 | 89.000 | 6.731 | 18,855,000 |
| 2014-09-09 | 88.380 | 89.110 | 87.960 | 88.410 | 6.686 | 21,896,000 |
| 2014-09-08 | 88.070 | 89.670 | 87.520 | 88.190 | 6.670 | 28,949,000 |
| 2014-09-05 | 86.360 | 88.060 | 86.250 | 87.880 | 6.646 | 26,594,000 |
| 2014-09-04 | 85.530 | 87.250 | 85.470 | 86.090 | 6.511 | 28,061,000 |
| 2014-09-03 | 85.270 | 86.190 | 84.500 | 85.390 | 6.458 | 32,681,000 |
| 2014-09-02 | 82.970 | 85.140 | 82.400 | 85.020 | 6.430 | 41,604,000 |
| 2014-08-29 | 81.820 | 84.800 | 76.500 | 82.090 | 6.208 | 62,934,000 |
| 2014-08-28 | 75.540 | 76.490 | 74.950 | 76.360 | 5.775 | 18,587,000 |
| 2014-08-27 | 76.000 | 76.510 | 75.510 | 76.160 | 5.760 | 13,434,000 |
| 2014-08-26 | 75.860 | 76.150 | 75.270 | 75.960 | 5.745 | 13,544,000 |
| 2014-08-25 | 77.000 | 77.210 | 75.420 | 75.770 | 5.730 | 17,100,000 |
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.
