Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2014-05-29 | 70.480 | 70.850 | 69.810 | 70.790 | 5.332 | 27,566,000 |
| 2014-05-28 | 70.550 | 70.750 | 69.840 | 70.100 | 5.280 | 34,927,000 |
| 2014-05-27 | 71.030 | 71.280 | 70.320 | 70.930 | 5.342 | 31,637,000 |
| 2014-05-23 | 69.120 | 70.610 | 68.730 | 70.550 | 5.314 | 32,017,000 |
| 2014-05-22 | 68.430 | 69.220 | 67.880 | 68.680 | 5.173 | 15,679,000 |
| 2014-05-21 | 67.520 | 68.440 | 67.370 | 68.410 | 5.153 | 16,896,000 |
| 2014-05-20 | 68.360 | 68.380 | 66.920 | 67.520 | 5.086 | 29,085,000 |
| 2014-05-19 | 69.100 | 69.410 | 68.140 | 68.320 | 5.146 | 37,789,000 |
| 2014-05-16 | 68.090 | 68.930 | 67.320 | 68.480 | 5.158 | 52,044,000 |
| 2014-05-15 | 68.670 | 68.950 | 67.110 | 67.930 | 5.116 | 32,093,000 |
| 2014-05-14 | 68.540 | 69.600 | 67.550 | 68.510 | 5.160 | 30,243,000 |
| 2014-05-13 | 69.270 | 69.340 | 68.560 | 68.760 | 5.179 | 23,021,000 |
| 2014-05-12 | 67.930 | 69.180 | 67.410 | 69.130 | 5.207 | 27,394,000 |
| 2014-05-09 | 67.920 | 68.560 | 66.680 | 67.410 | 5.077 | 38,700,000 |
| 2014-05-08 | 66.810 | 68.930 | 66.710 | 67.950 | 5.118 | 53,700,000 |
| 2014-05-07 | 67.750 | 68.610 | 66.350 | 66.810 | 5.032 | 560,280,000 |
| 2014-05-06 | 67.930 | 68.080 | 66.250 | 67.340 | 5.072 | 127,802,000 |
| 2014-05-05 | 63.870 | 64.450 | 63.020 | 64.250 | 4.839 | 13,529,000 |
| 2014-05-02 | 64.720 | 64.990 | 63.180 | 64.270 | 4.841 | 13,407,000 |
| 2014-05-01 | 62.920 | 64.900 | 62.580 | 63.490 | 4.782 | 18,863,000 |
| 2014-04-30 | 61.100 | 63.670 | 60.370 | 63.500 | 4.783 | 25,375,000 |
| 2014-04-29 | 60.980 | 61.550 | 60.010 | 60.920 | 4.588 | 21,656,000 |
| 2014-04-28 | 62.910 | 62.920 | 60.320 | 60.780 | 4.578 | 30,708,000 |
| 2014-04-25 | 64.850 | 65.030 | 62.190 | 62.340 | 4.695 | 19,266,000 |
| 2014-04-24 | 65.430 | 65.480 | 63.540 | 65.380 | 4.924 | 27,519,000 |
| 2014-04-23 | 63.980 | 64.610 | 63.780 | 64.600 | 4.866 | 26,984,000 |
| 2014-04-22 | 61.610 | 63.790 | 61.610 | 63.440 | 4.778 | 22,830,000 |
| 2014-04-21 | 60.970 | 62.180 | 60.820 | 61.890 | 4.662 | 12,560,000 |
| 2014-04-17 | 59.340 | 61.660 | 58.920 | 60.890 | 4.586 | 19,092,000 |
| 2014-04-16 | 59.460 | 59.460 | 58.110 | 59.310 | 4.467 | 17,916,000 |
| 2014-04-15 | 59.060 | 59.360 | 57.270 | 58.940 | 4.439 | 25,014,000 |
| 2014-04-14 | 58.450 | 59.570 | 58.110 | 58.820 | 4.430 | 19,419,000 |
| 2014-04-11 | 59.270 | 59.960 | 58.460 | 58.530 | 4.408 | 21,903,000 |
| 2014-04-10 | 62.550 | 62.550 | 59.620 | 59.860 | 4.509 | 20,396,000 |
| 2014-04-09 | 61.040 | 62.560 | 61.040 | 62.470 | 4.705 | 19,256,000 |
| 2014-04-08 | 60.620 | 60.980 | 60.050 | 60.170 | 4.532 | 22,055,000 |
| 2014-04-07 | 61.000 | 61.940 | 58.830 | 60.360 | 4.546 | 43,274,000 |
| 2014-04-04 | 64.560 | 64.740 | 60.040 | 61.800 | 4.655 | 38,830,000 |
| 2014-04-03 | 64.740 | 65.580 | 63.470 | 63.930 | 4.815 | 21,592,000 |
| 2014-04-02 | 64.740 | 65.310 | 63.840 | 64.640 | 4.869 | 20,979,000 |
| 2014-04-01 | 64.550 | 65.260 | 64.220 | 65.050 | 4.900 | 21,962,000 |
| 2014-03-31 | 64.500 | 65.330 | 64.240 | 64.410 | 4.851 | 14,819,000 |
| 2014-03-28 | 62.990 | 64.680 | 62.870 | 64.110 | 4.829 | 14,330,000 |
| 2014-03-27 | 62.770 | 63.110 | 61.840 | 62.780 | 4.729 | 25,247,000 |
| 2014-03-26 | 64.390 | 64.880 | 62.120 | 62.810 | 4.731 | 28,414,000 |
| 2014-03-25 | 63.690 | 64.980 | 63.280 | 64.000 | 4.820 | 16,145,000 |
| 2014-03-24 | 64.030 | 64.360 | 62.350 | 63.160 | 4.757 | 24,811,000 |
| 2014-03-21 | 65.640 | 65.830 | 63.640 | 63.900 | 4.813 | 23,267,000 |
| 2014-03-20 | 64.320 | 65.390 | 64.300 | 65.310 | 4.919 | 19,966,000 |
| 2014-03-19 | 64.010 | 64.880 | 63.790 | 64.410 | 4.851 | 17,558,000 |
| 2014-03-18 | 63.250 | 64.010 | 62.790 | 63.820 | 4.807 | 13,109,000 |
| 2014-03-17 | 63.030 | 63.990 | 62.760 | 63.410 | 4.756 | 13,968,000 |
| 2014-03-14 | 62.770 | 63.250 | 62.210 | 62.680 | 4.701 | 13,939,000 |
| 2014-03-13 | 63.400 | 64.500 | 62.040 | 62.680 | 4.701 | 35,377,000 |
| 2014-03-12 | 61.770 | 63.310 | 60.450 | 63.180 | 4.738 | 23,598,000 |
| 2014-03-11 | 62.980 | 63.650 | 61.810 | 62.020 | 4.651 | 16,191,000 |
| 2014-03-10 | 62.930 | 63.420 | 62.470 | 62.800 | 4.710 | 13,519,000 |
| 2014-03-07 | 63.950 | 63.950 | 62.450 | 62.750 | 4.706 | 15,133,000 |
| 2014-03-06 | 63.290 | 63.910 | 63.050 | 63.640 | 4.773 | 12,162,000 |
| 2014-03-05 | 63.160 | 64.230 | 62.940 | 63.080 | 4.731 | 24,656,000 |
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.
