Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	44.480	44.900	44.420	44.500	3.322	26,443,000
2013-12-03	44.930	44.970	44.610	44.780	3.343	16,189,000
2013-12-02	45.490	46.210	44.940	45.000	3.359	24,454,000
2013-11-29	44.990	45.090	44.660	44.730	3.339	11,401,000
2013-11-27	44.500	44.810	43.730	44.670	3.335	19,086,000
2013-11-26	43.790	44.860	43.550	44.750	3.341	18,712,000
2013-11-25	43.930	44.000	43.400	43.710	3.263	16,001,000
2013-11-22	43.060	43.520	42.950	43.300	3.232	11,219,000
2013-11-21	42.930	43.220	42.720	43.050	3.214	15,434,000
2013-11-20	43.250	43.260	42.450	42.700	3.188	11,085,000
2013-11-19	43.840	44.250	42.930	42.950	3.206	12,296,000
2013-11-18	44.610	44.720	43.860	43.960	3.282	13,463,000
2013-11-15	42.980	44.810	42.890	44.610	3.330	48,369,000
2013-11-14	44.900	45.090	42.580	42.950	3.206	59,660,000
2013-11-13	44.350	45.380	44.350	45.380	3.388	9,863,000
2013-11-12	44.560	45.180	44.310	45.130	3.369	13,438,000
2013-11-11	44.440	44.580	43.890	44.210	3.300	9,140,000
2013-11-08	43.730	44.390	43.100	44.350	3.311	36,069,000
2013-11-07	45.360	45.500	43.580	43.660	3.259	32,309,000
2013-11-06	45.180	45.490	44.970	45.370	3.387	10,405,000
2013-11-05	45.040	45.200	44.590	45.030	3.361	12,484,000
2013-11-04	45.090	45.300	44.600	45.040	3.362	13,911,000
2013-11-01	45.790	45.890	44.570	44.720	3.338	22,074,000
2013-10-31	45.000	45.610	45.000	45.430	3.391	17,394,000
2013-10-30	46.060	46.060	44.400	44.850	3.348	20,740,000
2013-10-29	45.870	46.280	45.580	45.800	3.419	22,162,000
2013-10-28	45.350	45.750	45.220	45.510	3.397	19,048,000
2013-10-25	45.180	45.900	45.180	45.630	3.406	21,912,000
2013-10-24	45.280	45.700	44.960	45.490	3.396	30,021,000
2013-10-23	46.510	46.570	44.710	45.390	3.388	56,673,000
2013-10-22	47.060	47.060	46.460	46.870	3.499	47,814,000
2013-10-21	46.150	47.210	46.050	47.050	3.512	43,360,000
2013-10-18	46.280	46.280	45.050	46.060	3.438	27,417,000
2013-10-17	44.090	45.130	44.000	45.100	3.367	23,286,000
2013-10-16	44.080	44.600	43.870	44.500	3.322	16,999,000
2013-10-15	44.270	44.440	43.580	43.740	3.265	18,761,000
2013-10-14	43.130	44.310	43.010	44.230	3.302	20,183,000
2013-10-11	43.250	43.500	42.780	43.290	3.232	18,979,000
2013-10-10	43.310	43.670	42.580	43.510	3.248	32,464,000
2013-10-09	42.970	43.060	41.830	42.200	3.150	27,594,000
2013-10-08	43.110	43.470	42.360	42.600	3.180	21,682,000
2013-10-07	43.500	43.500	42.880	43.000	3.210	14,587,000
2013-10-04	43.420	43.730	43.290	43.500	3.247	17,246,000
2013-10-03	43.390	43.590	42.830	43.300	3.232	22,817,000
2013-10-02	43.070	43.450	42.940	43.410	3.241	17,366,000
2013-10-01	43.140	43.630	42.980	43.420	3.241	27,411,000
2013-09-30	42.100	43.290	41.970	43.080	3.216	35,229,000
2013-09-27	42.110	42.770	41.840	42.700	3.188	21,998,000
2013-09-26	42.470	42.660	42.040	42.270	3.155	16,874,000
2013-09-25	42.520	42.600	41.420	42.210	3.151	20,584,000
2013-09-24	41.850	42.590	41.640	42.410	3.166	29,753,000
2013-09-23	42.580	42.690	41.490	41.870	3.126	29,711,000
2013-09-20	41.160	42.580	40.830	41.620	3.107	87,192,000
2013-09-19	40.750	40.800	40.150	40.750	3.042	25,017,000
2013-09-18	40.220	40.680	39.840	40.670	3.036	23,648,000
2013-09-17	39.750	40.360	39.500	40.120	2.995	37,247,000
2013-09-16	39.370	39.680	39.040	39.280	2.915	21,556,000
2013-09-13	39.160	39.280	38.700	38.990	2.894	14,480,000
2013-09-12	39.330	39.450	38.610	39.030	2.897	20,006,000
2013-09-11	39.230	39.470	38.680	39.250	2.913	23,927,000

← NewerPage 55 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.