Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	32.180	32.620	31.940	32.560	2.325	11,153,000
2011-04-19	31.560	31.990	31.440	31.770	2.269	7,237,000
2011-04-18	31.390	31.700	30.530	31.600	2.257	8,052,000
2011-04-15	31.000	31.840	30.580	31.740	2.267	12,119,000
2011-04-14	31.530	31.790	30.700	31.070	2.219	11,746,000
2011-04-13	31.870	32.290	31.310	31.800	2.271	8,770,000
2011-04-12	32.020	32.160	30.880	31.370	2.240	18,839,000
2011-04-11	32.300	32.630	31.740	32.230	2.302	8,896,000
2011-04-08	32.860	33.140	32.270	32.570	2.326	8,340,000
2011-04-07	32.870	32.970	32.310	32.470	2.319	16,580,000
2011-04-06	32.140	32.860	31.740	32.770	2.340	21,373,000
2011-04-05	30.750	32.400	30.610	31.670	2.262	20,444,000
2011-04-04	31.590	31.590	29.960	30.600	2.185	18,790,000
2011-04-01	31.500	31.900	31.060	31.520	2.251	16,029,000
2011-03-31	31.530	31.800	30.810	31.100	2.221	15,803,000
2011-03-30	31.500	31.590	30.610	31.490	2.249	17,353,000
2011-03-29	31.060	31.110	30.610	30.970	2.212	14,708,000
2011-03-28	30.870	31.500	30.740	30.990	2.213	10,740,000
2011-03-25	31.150	31.190	30.770	30.850	2.203	9,122,000
2011-03-24	31.270	31.330	30.600	31.070	2.219	13,371,000
2011-03-23	30.720	31.020	30.350	31.010	2.215	12,364,000
2011-03-22	31.150	31.300	30.450	30.710	2.193	15,176,000
2011-03-21	30.800	31.150	30.580	30.990	2.213	19,947,000
2011-03-18	30.070	30.490	29.860	30.320	2.165	30,697,000
2011-03-17	30.270	30.310	28.270	29.320	2.094	38,143,000
2011-03-16	30.950	31.090	29.400	29.560	2.111	28,724,000
2011-03-15	30.240	31.280	29.850	31.070	2.213	19,796,000
2011-03-14	31.090	31.170	30.720	31.000	2.208	16,414,000
2011-03-11	30.980	31.520	30.710	31.230	2.225	13,135,000
2011-03-10	30.810	31.120	30.150	31.010	2.209	36,191,000
2011-03-09	31.740	31.890	30.940	31.000	2.208	43,929,000
2011-03-08	31.920	32.550	31.590	32.390	2.307	19,603,000
2011-03-07	33.000	33.000	31.570	31.980	2.278	16,709,000
2011-03-04	33.060	33.150	32.510	32.790	2.336	20,498,000
2011-03-03	32.790	33.080	32.350	33.000	2.351	32,848,000
2011-03-02	32.110	32.540	32.040	32.460	2.312	26,617,000
2011-03-01	32.250	32.470	31.840	32.070	2.284	101,318,000
2011-02-28	34.340	34.530	33.490	33.990	2.421	16,263,000
2011-02-25	34.240	34.590	33.800	34.360	2.448	19,132,000
2011-02-24	31.850	34.120	31.660	33.980	2.421	35,331,000
2011-02-23	32.980	33.000	30.920	31.340	2.232	33,272,000
2011-02-22	33.240	33.240	32.130	32.600	2.322	20,118,000
2011-02-18	33.770	34.070	33.630	33.850	2.411	15,639,000
2011-02-17	34.330	34.420	33.310	33.630	2.396	34,387,000
2011-02-16	33.910	34.600	33.810	34.380	2.449	12,605,000
2011-02-15	33.890	34.260	33.420	33.710	2.401	19,788,000
2011-02-14	33.580	34.350	33.580	34.040	2.425	25,997,000
2011-02-11	32.530	33.350	32.320	33.290	2.371	27,725,000
2011-02-10	32.990	33.000	32.150	32.480	2.314	35,043,000
2011-02-09	31.930	32.950	31.750	32.770	2.334	42,916,000
2011-02-08	31.400	32.250	31.000	31.910	2.273	34,684,000
2011-02-07	31.170	31.480	30.560	30.790	2.193	9,762,000
2011-02-04	29.790	31.220	29.720	31.200	2.222	25,500,000
2011-02-03	28.780	29.580	28.600	29.410	2.095	12,326,000
2011-02-02	29.020	29.400	28.700	28.800	2.052	11,300,000
2011-02-01	28.920	29.500	28.760	29.070	2.071	15,835,000
2011-01-31	28.040	28.880	27.950	28.710	2.045	13,104,000
2011-01-28	29.300	29.360	27.870	28.050	1.998	13,722,000
2011-01-27	28.420	29.440	28.420	29.220	2.081	37,302,000
2011-01-26	28.130	28.380	27.800	28.250	2.012	15,209,000

← NewerPage 66 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.