Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2014-03-04 | 62.500 | 64.100 | 62.280 | 63.350 | 4.751 | 36,761,000 |
| 2014-03-03 | 61.150 | 62.470 | 60.850 | 61.740 | 4.630 | 15,340,000 |
| 2014-02-28 | 61.150 | 61.970 | 60.790 | 61.700 | 4.627 | 15,225,000 |
| 2014-02-27 | 61.190 | 62.220 | 60.780 | 61.380 | 4.603 | 16,460,000 |
| 2014-02-26 | 60.000 | 63.490 | 59.970 | 61.900 | 4.642 | 49,125,000 |
| 2014-02-25 | 60.000 | 60.000 | 58.390 | 59.000 | 4.425 | 26,929,000 |
| 2014-02-24 | 58.510 | 59.990 | 58.510 | 59.570 | 4.468 | 20,672,000 |
| 2014-02-21 | 59.430 | 59.500 | 58.400 | 58.550 | 4.391 | 17,998,000 |
| 2014-02-20 | 58.040 | 59.030 | 57.700 | 59.000 | 4.425 | 22,282,000 |
| 2014-02-19 | 58.190 | 58.420 | 57.490 | 57.700 | 4.327 | 14,598,000 |
| 2014-02-18 | 58.510 | 58.510 | 57.730 | 58.370 | 4.378 | 15,872,000 |
| 2014-02-14 | 57.500 | 58.380 | 57.440 | 58.080 | 4.356 | 28,180,000 |
| 2014-02-13 | 57.430 | 59.510 | 57.380 | 59.080 | 4.431 | 22,614,000 |
| 2014-02-12 | 58.200 | 59.800 | 58.200 | 58.940 | 4.420 | 25,864,000 |
| 2014-02-11 | 56.200 | 58.160 | 56.190 | 58.070 | 4.355 | 17,344,000 |
| 2014-02-10 | 56.190 | 56.480 | 55.570 | 56.310 | 4.223 | 12,347,000 |
| 2014-02-07 | 55.470 | 56.840 | 55.130 | 56.570 | 4.243 | 17,039,000 |
| 2014-02-06 | 53.990 | 55.870 | 53.620 | 55.200 | 4.140 | 18,053,000 |
| 2014-02-05 | 53.720 | 54.730 | 53.190 | 53.980 | 4.048 | 9,017,000 |
| 2014-02-04 | 53.510 | 54.160 | 53.100 | 54.010 | 4.051 | 13,487,000 |
| 2014-02-03 | 54.800 | 55.170 | 52.960 | 53.260 | 3.994 | 11,421,000 |
| 2014-01-31 | 53.830 | 55.290 | 53.830 | 54.640 | 4.098 | 15,784,000 |
| 2014-01-30 | 54.820 | 55.270 | 54.090 | 55.050 | 4.129 | 11,989,000 |
| 2014-01-29 | 53.940 | 55.940 | 53.370 | 54.070 | 4.055 | 23,974,000 |
| 2014-01-28 | 54.400 | 54.800 | 52.960 | 54.720 | 4.104 | 25,223,000 |
| 2014-01-27 | 54.620 | 55.250 | 53.740 | 54.450 | 4.084 | 21,031,000 |
| 2014-01-24 | 55.700 | 55.990 | 54.150 | 54.490 | 4.087 | 17,426,000 |
| 2014-01-23 | 56.730 | 57.150 | 55.740 | 56.050 | 4.204 | 15,551,000 |
| 2014-01-22 | 56.200 | 57.180 | 55.850 | 57.150 | 4.286 | 25,526,000 |
| 2014-01-21 | 56.610 | 56.820 | 55.880 | 56.110 | 4.208 | 16,597,000 |
| 2014-01-17 | 55.260 | 56.420 | 55.230 | 56.140 | 4.210 | 31,181,000 |
| 2014-01-16 | 56.760 | 56.960 | 55.150 | 55.430 | 4.157 | 24,084,000 |
| 2014-01-15 | 55.680 | 57.180 | 55.520 | 56.970 | 4.273 | 27,187,000 |
| 2014-01-14 | 53.320 | 55.840 | 52.740 | 55.270 | 4.145 | 34,855,000 |
| 2014-01-13 | 53.620 | 53.780 | 52.390 | 52.640 | 3.948 | 13,944,000 |
| 2014-01-10 | 53.940 | 54.020 | 52.870 | 53.300 | 3.997 | 16,691,000 |
| 2014-01-09 | 54.000 | 54.170 | 52.760 | 53.230 | 3.992 | 12,339,000 |
| 2014-01-08 | 53.110 | 53.920 | 52.860 | 53.780 | 4.033 | 22,968,000 |
| 2014-01-07 | 52.820 | 53.060 | 52.490 | 52.990 | 3.974 | 13,359,000 |
| 2014-01-06 | 52.800 | 53.400 | 52.430 | 52.490 | 3.937 | 12,634,000 |
| 2014-01-03 | 52.450 | 52.960 | 51.960 | 52.850 | 3.964 | 11,661,000 |
| 2014-01-02 | 52.850 | 52.880 | 51.890 | 52.650 | 3.949 | 14,537,000 |
| 2013-12-31 | 52.870 | 53.300 | 52.540 | 52.880 | 3.966 | 8,655,000 |
| 2013-12-30 | 52.790 | 52.850 | 52.190 | 52.700 | 3.952 | 10,962,000 |
| 2013-12-27 | 52.890 | 53.060 | 52.610 | 52.780 | 3.958 | 8,043,000 |
| 2013-12-26 | 52.830 | 52.950 | 52.460 | 52.720 | 3.954 | 7,010,000 |
| 2013-12-24 | 52.310 | 52.790 | 52.240 | 52.620 | 3.946 | 7,448,000 |
| 2013-12-23 | 52.280 | 52.280 | 51.800 | 52.060 | 3.904 | 12,988,000 |
| 2013-12-20 | 51.430 | 52.020 | 51.330 | 51.650 | 3.874 | 28,889,000 |
| 2013-12-19 | 52.950 | 53.010 | 51.310 | 51.440 | 3.858 | 30,366,000 |
| 2013-12-18 | 53.450 | 53.450 | 52.010 | 53.150 | 3.986 | 42,787,000 |
| 2013-12-17 | 50.350 | 54.540 | 50.300 | 53.560 | 3.998 | 87,230,000 |
| 2013-12-16 | 49.710 | 50.550 | 48.360 | 50.100 | 3.740 | 121,534,000 |
| 2013-12-13 | 46.030 | 46.150 | 45.610 | 45.650 | 3.408 | 15,876,000 |
| 2013-12-12 | 46.450 | 46.490 | 45.730 | 45.750 | 3.415 | 13,678,000 |
| 2013-12-11 | 46.760 | 46.990 | 46.060 | 46.110 | 3.442 | 13,005,000 |
| 2013-12-10 | 47.370 | 47.410 | 46.480 | 46.600 | 3.479 | 15,997,000 |
| 2013-12-09 | 47.090 | 47.540 | 46.550 | 47.370 | 3.536 | 20,719,000 |
| 2013-12-06 | 48.310 | 48.310 | 46.950 | 46.960 | 3.506 | 27,552,000 |
| 2013-12-05 | 45.530 | 47.680 | 45.060 | 47.590 | 3.553 | 45,947,000 |
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.
