Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	37.140	37.800	37.050	37.590	2.790	21,762,000
2013-06-13	35.740	37.160	35.620	37.110	2.754	29,106,000
2013-06-12	36.660	36.680	35.720	35.980	2.655	21,307,000
2013-06-11	36.430	36.760	36.260	36.290	2.677	21,699,000
2013-06-10	37.500	37.510	36.790	36.830	2.717	26,360,000
2013-06-07	36.760	37.330	36.150	37.290	2.751	30,733,000
2013-06-06	37.190	37.220	36.440	36.750	2.711	29,731,000
2013-06-05	37.740	37.770	36.820	37.000	2.730	15,019,000
2013-06-04	37.400	38.190	37.390	37.800	2.789	33,120,000
2013-06-03	37.680	37.730	36.590	37.300	2.752	27,210,000
2013-05-31	37.330	38.270	37.110	37.730	2.784	33,432,000
2013-05-30	36.200	38.230	36.100	37.820	2.790	82,607,000
2013-05-29	34.370	34.700	34.150	34.430	2.540	22,858,000
2013-05-28	34.530	34.610	34.010	34.440	2.541	20,919,000
2013-05-24	33.860	34.100	33.680	34.100	2.516	15,118,000
2013-05-23	34.240	34.350	33.840	33.970	2.506	28,513,000
2013-05-22	34.980	35.240	34.230	34.560	2.550	33,873,000
2013-05-21	34.610	35.130	34.440	35.090	2.589	20,743,000
2013-05-20	34.240	34.550	34.240	34.440	2.541	13,881,000
2013-05-17	34.490	34.780	34.360	34.430	2.540	27,443,000
2013-05-16	34.170	34.520	33.900	34.210	2.524	24,749,000
2013-05-15	33.660	34.190	33.540	34.180	2.522	16,947,000
2013-05-14	33.580	33.820	33.330	33.700	2.486	15,938,000
2013-05-13	33.830	34.130	33.590	33.620	2.480	14,952,000
2013-05-10	33.960	34.140	33.830	34.060	2.513	15,644,000
2013-05-09	33.480	34.080	33.400	33.870	2.499	29,769,000
2013-05-08	32.630	33.520	32.580	33.500	2.472	25,437,000
2013-05-07	32.920	32.950	32.470	32.540	2.401	16,093,000
2013-05-06	32.050	32.900	31.960	32.800	2.420	32,848,000
2013-05-03	32.160	32.390	31.850	31.880	2.352	46,901,000
2013-05-02	31.550	32.230	31.310	32.090	2.368	32,536,000
2013-05-01	32.060	32.070	31.250	31.320	2.311	37,068,000
2013-04-30	32.470	32.470	31.550	31.960	2.358	52,511,000
2013-04-29	32.350	32.790	32.200	32.530	2.400	20,430,000
2013-04-26	32.590	32.590	31.960	32.110	2.369	30,945,000
2013-04-25	32.810	33.190	32.530	32.630	2.407	25,126,000
2013-04-24	32.370	32.840	32.040	32.620	2.407	32,062,000
2013-04-23	31.860	32.420	31.720	32.370	2.388	25,542,000
2013-04-22	31.360	31.840	30.570	31.580	2.330	36,395,000
2013-04-19	31.250	31.880	30.830	31.260	2.306	37,180,000
2013-04-18	33.100	33.280	31.250	31.370	2.314	41,056,000
2013-04-17	33.750	33.770	32.280	32.400	2.390	64,010,000
2013-04-16	34.080	34.600	33.860	34.580	2.551	22,491,000
2013-04-15	34.680	34.730	33.720	33.780	2.492	24,634,000
2013-04-12	35.500	35.530	34.560	34.910	2.576	16,125,000
2013-04-11	35.240	35.920	35.010	35.630	2.629	18,282,000
2013-04-10	34.810	35.500	34.790	35.380	2.610	14,817,000
2013-04-09	34.710	35.130	34.220	34.780	2.566	16,008,000
2013-04-08	34.250	34.670	33.970	34.660	2.557	12,357,000
2013-04-05	34.010	34.420	33.330	34.330	2.533	14,449,000
2013-04-04	34.240	34.680	33.960	34.600	2.553	15,348,000
2013-04-03	34.880	35.080	34.100	34.310	2.531	18,297,000
2013-04-02	35.570	35.610	34.770	34.880	2.573	23,020,000
2013-04-01	35.820	36.000	35.190	35.340	2.607	18,501,000
2013-03-28	35.800	35.930	35.480	35.920	2.650	14,740,000
2013-03-27	35.470	35.730	35.250	35.640	2.630	14,861,000
2013-03-26	35.670	35.980	35.560	35.790	2.641	9,556,000
2013-03-25	35.870	35.890	35.250	35.520	2.621	12,888,000
2013-03-22	35.770	36.040	35.380	35.800	2.641	17,306,000
2013-03-21	35.410	35.760	35.130	35.560	2.624	27,816,000

← NewerPage 57 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.