Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	35.000	35.140	34.230	34.600	2.527	44,190,000
2012-09-21	34.330	36.120	34.330	35.510	2.593	68,640,000
2012-09-20	34.580	34.910	33.220	33.750	2.465	40,250,000
2012-09-19	35.130	35.420	34.750	35.050	2.560	20,797,000
2012-09-18	35.080	35.170	34.650	35.160	2.568	10,544,000
2012-09-17	35.190	35.390	34.880	35.280	2.565	15,298,000
2012-09-14	35.090	35.500	34.700	35.060	2.549	34,024,000
2012-09-13	35.280	35.400	34.450	35.070	2.549	21,875,000
2012-09-12	35.220	35.500	35.010	35.230	2.561	13,803,000
2012-09-11	35.040	35.570	34.830	34.960	2.541	12,420,000
2012-09-10	35.960	36.190	34.950	35.000	2.544	16,238,000
2012-09-07	36.710	36.830	36.100	36.200	2.632	15,846,000
2012-09-06	35.640	36.810	35.190	36.610	2.661	22,883,000
2012-09-05	35.610	35.620	35.050	35.180	2.557	16,184,000
2012-09-04	36.370	36.590	35.330	35.890	2.609	21,527,000
2012-08-31	36.290	36.800	35.910	36.570	2.659	13,266,000
2012-08-30	36.500	36.500	35.850	36.020	2.619	13,671,000
2012-08-29	36.390	36.860	36.220	36.600	2.661	11,952,000
2012-08-28	35.830	36.420	35.680	36.270	2.637	15,320,000
2012-08-27	36.070	36.130	35.640	35.770	2.600	13,306,000
2012-08-24	36.020	36.340	35.840	36.050	2.621	13,030,000
2012-08-23	36.240	36.300	35.720	36.020	2.619	12,060,000
2012-08-22	36.250	36.680	36.040	36.490	2.653	13,251,000
2012-08-21	36.000	36.560	35.700	36.380	2.645	19,231,000
2012-08-20	36.950	36.950	35.410	35.960	2.614	25,468,000
2012-08-17	37.750	37.880	36.400	36.840	2.678	29,985,000
2012-08-16	36.700	37.140	36.700	36.910	2.683	25,881,000
2012-08-15	36.050	36.630	36.000	36.580	2.659	15,984,000
2012-08-14	36.730	36.770	35.980	36.150	2.628	24,324,000
2012-08-13	37.150	37.150	36.090	36.270	2.637	21,116,000
2012-08-10	37.230	37.430	36.770	37.150	2.701	14,662,000
2012-08-09	37.040	37.570	37.010	37.320	2.713	9,996,000
2012-08-08	37.460	37.700	37.250	37.480	2.725	17,173,000
2012-08-07	37.280	37.630	37.060	37.400	2.719	15,424,000
2012-08-06	37.190	37.440	37.000	37.070	2.695	11,303,000
2012-08-03	37.150	37.460	36.670	37.110	2.698	14,333,000
2012-08-02	36.350	37.140	36.100	36.540	2.656	13,151,000
2012-08-01	37.110	37.120	36.410	36.690	2.667	15,423,000
2012-07-31	36.240	37.640	36.220	36.900	2.683	23,597,000
2012-07-30	36.320	36.700	35.720	35.970	2.615	12,044,000
2012-07-27	35.790	36.470	35.550	36.130	2.627	11,498,000
2012-07-26	35.010	35.730	35.000	35.440	2.576	13,101,000
2012-07-25	34.130	34.750	33.820	34.210	2.487	20,470,000
2012-07-24	34.680	35.090	33.770	34.180	2.485	9,758,000
2012-07-23	34.640	34.800	33.730	34.490	2.507	15,101,000
2012-07-20	35.950	36.000	35.250	35.280	2.565	14,961,000
2012-07-19	34.530	36.400	34.420	36.040	2.620	34,675,000
2012-07-18	32.990	34.050	32.910	33.790	2.456	21,230,000
2012-07-17	33.100	33.220	32.570	33.040	2.402	18,038,000
2012-07-16	32.970	33.090	32.380	32.740	2.380	13,761,000
2012-07-13	32.550	33.250	32.480	33.150	2.410	16,791,000
2012-07-12	32.920	32.990	32.140	32.580	2.368	21,140,000
2012-07-11	33.410	33.550	32.930	33.100	2.406	18,940,000
2012-07-10	33.600	34.070	33.250	33.430	2.430	21,338,000
2012-07-09	34.500	34.600	33.120	33.290	2.420	21,974,000
2012-07-06	35.500	35.520	34.070	34.480	2.507	14,716,000
2012-07-05	35.740	35.960	35.470	35.580	2.587	8,576,000
2012-07-03	35.560	35.800	35.440	35.740	2.598	9,803,000
2012-07-02	35.770	36.190	35.270	35.490	2.580	21,855,000
2012-06-29	35.020	35.940	35.020	35.900	2.610	18,990,000

← NewerPage 60 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.