Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	34.510	34.740	33.930	34.310	2.494	16,941,000
2012-06-27	34.420	35.060	34.330	34.900	2.537	11,415,000
2012-06-26	34.300	34.620	33.960	34.390	2.500	18,656,000
2012-06-25	34.380	34.640	34.040	34.210	2.487	23,592,000
2012-06-22	34.460	35.050	34.380	34.800	2.530	55,520,000
2012-06-21	35.250	35.390	34.390	34.480	2.507	23,173,000
2012-06-20	34.800	35.540	34.790	35.270	2.564	29,267,000
2012-06-19	34.920	35.000	34.400	34.700	2.523	19,152,000
2012-06-18	33.950	35.080	33.810	34.760	2.527	17,163,000
2012-06-15	33.360	34.340	33.340	34.070	2.477	18,289,000
2012-06-14	33.790	33.800	32.650	33.310	2.422	23,709,000
2012-06-13	33.910	34.490	33.650	34.040	2.464	20,580,000
2012-06-12	33.310	34.170	33.310	33.920	2.455	18,471,000
2012-06-11	34.090	34.260	33.140	33.240	2.406	15,443,000
2012-06-08	32.830	34.040	32.500	33.840	2.449	25,119,000
2012-06-07	33.430	33.480	32.860	32.950	2.385	23,101,000
2012-06-06	31.800	32.990	31.580	32.970	2.386	25,299,000
2012-06-05	30.580	31.490	30.390	31.410	2.273	36,053,000
2012-06-04	31.220	31.650	30.180	30.530	2.210	39,732,000
2012-06-01	32.430	32.670	30.860	30.980	2.242	38,892,000
2012-05-31	33.280	33.380	32.470	33.100	2.396	19,157,000
2012-05-30	33.950	34.050	32.870	33.060	2.393	26,237,000
2012-05-29	33.550	34.510	33.210	34.450	2.493	19,163,000
2012-05-25	32.600	33.400	32.570	33.150	2.399	15,457,000
2012-05-24	33.460	33.520	32.430	32.510	2.353	27,487,000
2012-05-23	31.690	33.590	31.500	33.520	2.426	47,735,000
2012-05-22	30.940	31.420	30.830	31.270	2.263	28,475,000
2012-05-21	30.000	30.910	29.700	30.910	2.237	28,360,000
2012-05-18	30.230	30.250	29.710	30.020	2.173	22,855,000
2012-05-17	30.700	30.940	30.050	30.070	2.176	18,872,000
2012-05-16	31.060	31.660	30.710	30.770	2.227	19,452,000
2012-05-15	31.190	31.660	30.910	31.050	2.247	21,493,000
2012-05-14	30.680	31.450	30.470	31.130	2.253	18,594,000
2012-05-11	30.690	31.150	30.610	30.940	2.239	29,039,000
2012-05-10	31.200	31.350	30.630	30.880	2.235	22,290,000
2012-05-09	31.170	31.240	30.720	31.070	2.249	24,596,000
2012-05-08	31.090	31.670	30.900	31.550	2.283	28,533,000
2012-05-07	31.560	31.990	31.210	31.300	2.265	19,848,000
2012-05-04	32.930	33.360	31.570	31.630	2.289	38,604,000
2012-05-03	34.710	34.730	33.290	33.360	2.414	18,368,000
2012-05-02	34.130	34.860	33.860	34.780	2.517	8,848,000
2012-05-01	34.530	34.950	34.170	34.460	2.494	11,762,000
2012-04-30	34.420	34.620	34.090	34.480	2.496	13,464,000
2012-04-27	35.090	35.310	34.500	34.600	2.504	17,007,000
2012-04-26	34.690	35.250	34.410	35.060	2.538	16,242,000
2012-04-25	34.530	35.270	34.160	34.980	2.532	40,196,000
2012-04-24	33.190	33.260	32.380	32.680	2.365	37,246,000
2012-04-23	33.770	33.830	33.140	33.230	2.405	43,912,000
2012-04-20	35.750	35.750	33.610	34.280	2.481	80,400,000
2012-04-19	36.980	37.190	35.610	35.710	2.585	28,969,000
2012-04-18	37.550	37.810	37.110	37.480	2.713	8,837,000
2012-04-17	37.370	37.950	37.220	37.740	2.732	11,296,000
2012-04-16	37.390	37.570	37.000	37.050	2.682	17,633,000
2012-04-13	37.920	37.930	37.210	37.280	2.698	8,941,000
2012-04-12	37.630	38.450	37.500	38.150	2.761	12,525,000
2012-04-11	37.050	38.210	36.900	37.480	2.713	15,944,000
2012-04-10	37.390	37.740	36.570	36.800	2.663	20,072,000
2012-04-09	37.240	37.700	37.070	37.580	2.720	12,198,000
2012-04-05	37.470	37.990	37.350	37.610	2.722	13,792,000
2012-04-04	38.050	38.130	37.090	37.410	2.708	13,125,000

← NewerPage 61 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.