Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	76.510	76.510	75.510	76.210	5.764	15,837,000
2014-08-21	76.130	76.640	75.750	76.270	5.768	15,550,000
2014-08-20	75.670	76.500	75.640	76.380	5.777	11,375,000
2014-08-19	75.580	76.620	75.430	75.620	5.719	18,734,000
2014-08-18	75.310	75.400	74.350	75.370	5.700	12,531,000
2014-08-15	74.540	74.890	73.420	74.790	5.656	21,143,000
2014-08-14	72.680	74.230	72.680	73.840	5.584	18,997,000
2014-08-13	71.630	72.130	71.080	71.970	5.443	10,836,000
2014-08-12	70.890	71.390	70.460	71.150	5.381	9,421,000
2014-08-11	70.510	71.450	70.510	70.820	5.356	14,173,000
2014-08-08	69.730	70.500	69.320	70.430	5.327	12,822,000
2014-08-07	70.890	70.890	69.450	69.630	5.266	11,222,000
2014-08-06	69.800	70.970	69.760	70.290	5.316	10,354,000
2014-08-05	70.820	71.420	69.840	70.120	5.303	15,388,000
2014-08-04	70.320	71.600	69.930	71.340	5.395	15,452,000
2014-08-01	69.920	70.710	68.710	70.440	5.327	19,141,000
2014-07-31	70.010	70.300	68.800	69.380	5.247	18,476,000
2014-07-30	70.950	71.040	69.720	70.510	5.333	17,545,000
2014-07-29	70.400	71.170	69.840	69.880	5.285	19,111,000
2014-07-28	70.020	70.750	69.140	70.510	5.333	31,813,000
2014-07-25	72.280	72.300	69.710	69.920	5.288	36,838,000
2014-07-24	73.700	73.890	72.270	72.510	5.484	20,676,000
2014-07-23	75.700	75.710	73.590	73.630	5.569	24,450,000
2014-07-22	75.580	76.440	75.300	75.390	5.702	23,997,000
2014-07-21	74.520	75.500	74.490	75.420	5.704	15,368,000
2014-07-18	72.740	75.260	72.610	75.000	5.672	33,949,000
2014-07-17	73.260	73.670	71.660	71.900	5.438	17,816,000
2014-07-16	73.110	74.380	72.750	73.650	5.570	15,180,000
2014-07-15	74.010	74.380	72.690	73.420	5.553	14,556,000
2014-07-14	74.570	74.900	73.410	74.040	5.600	12,242,000
2014-07-11	73.270	73.480	72.670	73.200	5.536	12,517,000
2014-07-10	72.070	73.540	72.050	73.150	5.532	15,479,000
2014-07-09	73.660	74.230	73.090	74.230	5.614	9,798,000
2014-07-08	74.330	74.500	72.100	73.390	5.550	19,169,000
2014-07-07	75.430	75.550	74.430	74.530	5.637	19,066,000
2014-07-03	74.670	75.370	74.410	75.180	5.686	7,994,000
2014-07-02	73.580	74.600	73.580	74.320	5.621	16,081,000
2014-07-01	72.480	74.130	72.350	74.030	5.599	21,429,000
2014-06-30	70.920	72.070	70.920	72.070	5.451	17,773,000
2014-06-27	70.740	71.170	70.250	70.940	5.365	16,935,000
2014-06-26	71.720	71.870	70.380	70.960	5.367	8,126,000
2014-06-25	70.580	71.700	70.060	71.630	5.417	12,827,000
2014-06-24	71.780	72.300	70.630	70.670	5.345	15,304,000
2014-06-23	71.610	71.960	70.790	71.240	5.388	13,349,000
2014-06-20	71.160	71.950	70.870	71.570	5.413	21,834,000
2014-06-19	71.130	71.320	70.340	70.930	5.364	12,734,000
2014-06-18	71.580	71.880	70.550	71.220	5.386	13,833,000
2014-06-17	70.590	71.620	70.590	71.480	5.406	13,817,000
2014-06-16	71.470	71.940	70.600	70.880	5.339	15,668,000
2014-06-13	72.180	72.450	70.910	71.420	5.379	13,508,000
2014-06-12	71.340	72.040	71.200	71.760	5.405	13,604,000
2014-06-11	71.670	72.390	71.350	71.750	5.404	24,943,000
2014-06-10	71.750	72.250	71.500	71.860	5.412	16,409,000
2014-06-09	71.880	72.500	71.470	71.790	5.407	17,420,000
2014-06-06	72.280	72.350	71.240	71.630	5.395	15,866,000
2014-06-05	71.510	72.000	71.230	71.870	5.413	27,288,000
2014-06-04	71.260	71.860	71.140	71.610	5.394	19,379,000
2014-06-03	71.330	72.080	70.840	71.450	5.382	22,308,000
2014-06-02	71.210	72.000	70.600	71.640	5.396	26,599,000
2014-05-30	71.850	72.000	69.410	70.670	5.323	38,938,000

← NewerPage 52 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.