Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	32.050	32.240	31.420	31.900	2.341	23,788,000
2012-12-19	32.290	32.500	31.940	31.990	2.348	25,023,000
2012-12-18	32.230	32.500	31.690	32.270	2.368	41,414,000
2012-12-17	31.390	32.000	31.020	31.990	2.348	70,583,000
2012-12-14	33.160	33.270	30.500	31.140	2.285	98,714,000
2012-12-13	35.000	35.010	33.590	33.700	2.473	66,194,000
2012-12-12	34.790	34.880	34.450	34.570	2.525	49,274,000
2012-12-11	34.660	34.880	34.330	34.560	2.524	43,625,000
2012-12-10	34.380	34.520	34.100	34.450	2.516	26,845,000
2012-12-07	34.230	34.560	33.950	34.250	2.501	85,050,000
2012-12-06	34.540	35.150	34.460	35.120	2.565	11,963,000
2012-12-05	35.030	35.160	34.500	34.530	2.522	15,875,000
2012-12-04	34.790	35.160	34.690	34.920	2.550	16,899,000
2012-12-03	35.390	35.580	34.630	34.810	2.542	17,504,000
2012-11-30	34.590	35.430	33.900	35.100	2.563	41,634,000
2012-11-29	34.880	35.430	34.720	35.100	2.563	19,060,000
2012-11-28	33.620	34.650	33.610	34.560	2.524	20,702,000
2012-11-27	33.860	34.530	33.600	34.120	2.492	20,547,000
2012-11-26	33.750	34.240	33.410	34.040	2.486	16,562,000
2012-11-23	33.000	33.740	32.850	33.550	2.450	8,177,000
2012-11-21	32.780	32.960	32.520	32.820	2.397	7,802,000
2012-11-20	33.320	33.480	32.500	32.810	2.396	11,905,000
2012-11-19	32.280	32.830	32.010	32.750	2.392	16,664,000
2012-11-16	32.210	32.380	31.680	31.940	2.333	23,888,000
2012-11-15	33.140	33.220	32.090	32.250	2.355	13,745,000
2012-11-14	33.680	33.890	32.870	33.030	2.412	12,054,000
2012-11-13	33.260	33.820	33.180	33.280	2.430	11,113,000
2012-11-12	33.580	33.850	33.220	33.610	2.454	7,607,000
2012-11-09	34.000	34.000	33.420	33.480	2.445	14,186,000
2012-11-08	34.990	34.990	33.830	33.840	2.471	13,265,000
2012-11-07	34.780	35.110	33.890	33.960	2.480	20,751,000
2012-11-06	34.320	35.280	34.210	35.280	2.576	20,045,000
2012-11-05	33.000	34.420	32.990	34.320	2.506	13,881,000
2012-11-02	34.710	34.850	33.940	33.970	2.481	19,223,000
2012-11-01	33.290	34.560	33.050	34.500	2.519	18,725,000
2012-10-31	33.620	33.700	32.810	33.030	2.412	22,851,000
2012-10-26	33.700	33.990	33.400	33.830	2.471	12,623,000
2012-10-25	33.070	33.740	33.040	33.700	2.461	15,396,000
2012-10-24	33.530	33.590	32.590	32.730	2.390	13,522,000
2012-10-23	32.960	33.350	32.820	33.240	2.427	10,953,000
2012-10-22	33.480	33.690	33.000	33.400	2.439	12,707,000
2012-10-19	34.120	34.180	32.900	33.190	2.424	19,088,000
2012-10-18	34.070	34.400	33.810	34.050	2.487	12,752,000
2012-10-17	34.090	34.600	33.880	34.110	2.491	13,410,000
2012-10-16	33.300	34.590	33.230	34.350	2.509	18,602,000
2012-10-15	33.100	33.360	32.800	33.190	2.424	17,144,000
2012-10-12	32.730	33.010	32.540	32.980	2.408	26,733,000
2012-10-11	33.010	33.480	32.560	32.930	2.405	13,768,000
2012-10-10	33.680	33.710	32.550	32.590	2.380	14,476,000
2012-10-09	33.500	33.740	33.040	33.590	2.453	20,770,000
2012-10-08	34.000	34.230	33.710	33.880	2.474	10,039,000
2012-10-05	34.720	35.280	34.170	34.440	2.515	15,117,000
2012-10-04	34.570	34.570	34.000	34.420	2.514	11,425,000
2012-10-03	34.530	35.050	34.430	34.570	2.525	27,255,000
2012-10-02	34.900	34.900	34.100	34.420	2.514	17,096,000
2012-10-01	35.140	35.540	34.550	34.690	2.533	20,091,000
2012-09-28	34.450	35.020	34.100	34.870	2.547	25,908,000
2012-09-27	33.180	34.990	32.970	34.900	2.549	41,134,000
2012-09-26	32.740	33.540	32.390	33.460	2.444	41,268,000
2012-09-25	34.560	34.990	32.930	33.010	2.411	34,009,000

← NewerPage 59 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.