Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	28.410	28.550	28.020	28.310	2.042	24,357,000
2012-01-05	28.460	28.750	28.180	28.490	2.055	20,075,000
2012-01-04	28.890	29.090	28.100	28.450	2.052	20,254,000
2012-01-03	29.480	30.170	28.890	28.950	2.088	23,032,000
2011-12-30	28.960	29.160	28.660	28.860	2.081	8,364,000
2011-12-29	28.760	29.210	28.750	29.120	2.100	10,221,000
2011-12-28	29.360	29.370	28.650	28.740	2.073	13,375,000
2011-12-27	29.270	29.530	29.030	29.340	2.116	7,993,000
2011-12-23	29.220	29.610	28.850	29.390	2.120	11,767,000
2011-12-22	27.980	29.140	27.880	29.020	2.093	27,874,000
2011-12-21	28.830	29.060	27.550	27.910	2.013	27,523,000
2011-12-20	27.930	29.000	27.920	28.830	2.079	29,613,000
2011-12-19	28.830	28.830	27.390	27.550	1.987	31,124,000
2011-12-16	28.920	29.170	28.170	28.800	2.077	90,364,000
2011-12-15	28.870	29.250	28.590	28.640	2.066	23,917,000
2011-12-14	28.960	29.360	28.270	28.710	2.062	21,125,000
2011-12-13	29.540	30.090	29.070	29.240	2.100	32,928,000
2011-12-12	28.620	29.630	27.590	29.460	2.116	36,729,000
2011-12-09	30.030	30.650	29.790	30.610	2.198	33,703,000
2011-12-08	31.180	31.640	30.590	30.680	2.204	29,397,000
2011-12-07	30.640	31.390	30.440	31.220	2.242	25,019,000
2011-12-06	30.930	31.200	30.060	30.810	2.213	27,058,000
2011-12-05	31.520	31.940	30.780	31.040	2.229	28,980,000
2011-12-02	30.280	31.640	30.160	31.160	2.238	57,689,000
2011-12-01	29.820	30.380	29.120	29.910	2.148	48,612,000
2011-11-30	29.430	30.110	28.980	29.920	2.149	36,586,000
2011-11-29	28.650	29.360	28.520	28.870	2.074	31,500,000
2011-11-28	29.330	29.540	28.120	28.580	2.053	47,653,000
2011-11-25	28.960	29.130	28.310	28.440	2.043	8,951,000
2011-11-23	29.000	29.380	28.670	28.970	2.081	23,819,000
2011-11-22	29.610	30.220	29.100	29.410	2.112	24,014,000
2011-11-21	29.370	29.740	28.790	29.450	2.115	36,389,000
2011-11-18	31.470	31.580	29.510	29.860	2.145	32,279,000
2011-11-17	32.040	32.120	30.950	31.200	2.241	17,349,000
2011-11-16	32.770	33.300	31.870	32.100	2.305	17,180,000
2011-11-15	32.970	33.520	32.710	32.990	2.369	16,231,000
2011-11-14	34.120	34.310	32.830	33.090	2.377	16,063,000
2011-11-11	33.340	34.390	33.240	34.290	2.463	11,553,000
2011-11-10	33.660	33.760	32.890	33.110	2.378	9,560,000
2011-11-09	34.050	34.540	33.070	33.230	2.387	15,446,000
2011-11-08	34.730	34.860	33.870	34.730	2.494	9,475,000
2011-11-07	34.340	34.600	33.610	34.580	2.484	17,289,000
2011-11-04	33.620	34.700	33.620	34.380	2.469	17,113,000
2011-11-03	33.510	34.500	32.810	34.330	2.466	31,449,000
2011-11-02	33.430	33.500	32.400	32.600	2.341	21,439,000
2011-11-01	32.690	33.420	32.280	33.000	2.370	16,196,000
2011-10-31	33.020	34.190	32.980	33.770	2.425	35,767,000
2011-10-28	33.710	33.990	31.090	33.590	2.413	71,596,000
2011-10-27	34.070	34.750	33.470	33.760	2.425	43,170,000
2011-10-26	34.790	35.130	33.640	33.770	2.425	23,137,000
2011-10-25	34.840	35.360	34.360	34.440	2.474	24,614,000
2011-10-24	34.080	35.610	34.000	35.350	2.539	25,690,000
2011-10-21	34.320	34.500	33.420	33.840	2.430	27,170,000
2011-10-20	34.530	34.820	33.120	33.980	2.441	27,141,000
2011-10-19	35.440	35.450	34.500	34.630	2.487	30,312,000
2011-10-18	34.930	35.970	34.910	35.840	2.574	13,948,000
2011-10-17	35.350	35.690	34.810	35.060	2.518	21,298,000
2011-10-14	34.980	35.810	34.780	35.700	2.564	35,004,000
2011-10-13	33.390	34.930	33.280	34.060	2.446	60,207,000
2011-10-12	33.540	33.860	32.910	33.650	2.417	28,894,000

← NewerPage 63 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.