Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	33.620	33.910	33.000	33.330	2.394	13,002,000
2011-10-10	33.000	34.060	33.000	33.660	2.418	37,583,000
2011-10-07	33.150	33.430	32.530	32.880	2.362	18,240,000
2011-10-06	32.750	33.150	32.290	32.950	2.367	24,844,000
2011-10-05	32.270	32.700	31.600	32.610	2.342	35,119,000
2011-10-04	31.930	32.730	30.860	32.340	2.323	37,205,000
2011-10-03	32.790	33.230	31.670	31.890	2.290	36,639,000
2011-09-30	33.120	33.380	32.430	32.770	2.354	51,674,000
2011-09-29	33.340	33.560	32.270	33.170	2.382	49,076,000
2011-09-28	33.020	33.590	32.890	33.010	2.371	106,504,000
2011-09-27	34.680	35.150	34.360	34.490	2.477	23,268,000
2011-09-26	34.820	35.080	33.560	34.100	2.449	25,446,000
2011-09-23	33.870	35.050	33.390	34.800	2.499	20,868,000
2011-09-22	34.850	35.010	32.970	33.980	2.441	35,534,000
2011-09-21	36.550	37.990	35.880	35.980	2.584	32,939,000
2011-09-20	37.500	37.770	36.270	36.320	2.609	27,096,000
2011-09-19	35.990	37.990	35.410	37.350	2.683	41,148,000
2011-09-16	36.570	36.860	35.920	36.490	2.621	18,030,000
2011-09-15	36.810	37.610	36.210	36.740	2.639	29,980,000
2011-09-14	34.500	36.770	34.400	36.560	2.618	47,206,000
2011-09-13	33.530	34.490	33.100	34.320	2.458	20,511,000
2011-09-12	31.850	33.680	31.800	33.530	2.401	20,470,000
2011-09-09	32.710	33.250	32.000	32.300	2.313	19,032,000
2011-09-08	32.170	33.350	32.100	33.090	2.369	19,383,000
2011-09-07	32.210	33.240	32.140	32.700	2.342	14,595,000
2011-09-06	30.490	31.480	30.220	31.460	2.253	11,800,000
2011-09-02	30.840	31.540	30.510	31.130	2.229	16,862,000
2011-09-01	33.010	33.150	31.480	31.560	2.260	31,135,000
2011-08-31	33.300	34.500	32.740	33.110	2.371	22,913,000
2011-08-30	32.550	33.770	32.270	33.130	2.372	17,145,000
2011-08-29	31.970	32.900	31.750	32.850	2.352	13,459,000
2011-08-26	30.580	31.530	29.700	31.520	2.257	20,916,000
2011-08-25	32.110	32.270	30.810	30.880	2.211	25,065,000
2011-08-24	32.020	33.460	31.380	32.270	2.311	69,346,000
2011-08-23	27.820	29.300	27.260	29.260	2.095	35,977,000
2011-08-22	28.790	28.900	27.310	27.640	1.979	25,793,000
2011-08-19	28.630	29.750	28.150	28.290	2.026	12,609,000
2011-08-18	29.810	29.900	28.280	28.610	2.049	23,055,000
2011-08-17	31.330	32.030	30.610	30.700	2.198	19,023,000
2011-08-16	31.340	31.680	30.660	30.970	2.218	17,459,000
2011-08-15	31.190	32.400	31.190	31.610	2.263	17,067,000
2011-08-12	31.490	32.000	30.900	31.040	2.223	25,743,000
2011-08-11	29.600	31.150	29.600	30.710	2.199	27,065,000
2011-08-10	29.260	30.370	28.580	29.250	2.094	30,432,000
2011-08-09	27.720	29.690	27.430	29.630	2.122	42,112,000
2011-08-08	28.610	29.000	26.420	27.190	1.947	43,697,000
2011-08-05	31.270	32.490	29.090	29.340	2.101	43,748,000
2011-08-04	32.210	32.500	30.860	30.900	2.213	26,030,000
2011-08-03	32.080	32.840	31.320	32.780	2.347	17,009,000
2011-08-02	32.850	33.810	32.040	32.050	2.295	21,037,000
2011-08-01	34.000	34.100	32.950	33.200	2.377	23,795,000
2011-07-29	33.620	34.300	32.830	33.630	2.408	38,414,000
2011-07-28	33.890	34.800	32.410	34.640	2.480	47,042,000
2011-07-27	36.450	36.650	33.430	33.630	2.408	40,519,000
2011-07-26	36.290	36.950	36.210	36.660	2.625	27,251,000
2011-07-25	36.640	36.640	35.890	36.090	2.584	14,361,000
2011-07-22	36.720	37.390	36.280	37.070	2.654	14,929,000
2011-07-21	35.900	37.190	35.730	36.760	2.632	20,498,000
2011-07-20	36.270	37.000	35.920	36.070	2.583	14,829,000
2011-07-19	35.300	36.460	35.140	36.200	2.592	17,896,000

← NewerPage 64 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.