Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	28.150	28.150	27.400	28.020	1.996	14,548,000
2011-01-24	28.220	28.220	27.580	28.090	2.001	21,495,000
2011-01-21	27.990	28.170	27.660	27.770	1.978	12,490,000
2011-01-20	27.690	27.820	27.280	27.700	1.973	20,963,000
2011-01-19	28.000	28.500	27.510	27.760	1.977	29,795,000
2011-01-18	27.650	27.890	27.230	27.750	1.977	100,182,000
2011-01-14	28.340	29.060	28.000	29.010	2.066	9,776,000
2011-01-13	28.400	28.660	28.020	28.350	2.019	9,645,000
2011-01-12	29.280	29.330	28.020	28.170	2.007	15,599,000
2011-01-11	29.140	29.260	28.840	29.240	2.083	13,549,000
2011-01-10	28.260	29.100	27.930	28.900	2.059	15,385,000
2011-01-07	28.470	28.510	27.780	28.280	2.014	8,774,000
2011-01-06	28.040	28.530	27.770	28.520	2.032	9,598,000
2011-01-05	27.850	28.170	27.750	27.990	1.994	9,537,000
2011-01-04	27.800	28.300	26.970	28.000	1.995	16,262,000
2011-01-03	28.700	28.700	27.680	27.800	1.980	14,436,000
2010-12-31	28.900	28.900	28.290	28.410	2.024	6,177,000
2010-12-30	28.640	28.930	28.350	28.880	2.057	6,815,000
2010-12-29	28.450	28.670	28.150	28.630	2.039	6,296,000
2010-12-28	28.770	28.800	28.220	28.300	2.016	5,836,000
2010-12-27	28.100	28.940	27.820	28.760	2.049	13,311,000
2010-12-23	28.130	28.460	27.910	28.130	2.004	5,885,000
2010-12-22	27.950	28.190	27.390	28.140	2.005	9,600,000
2010-12-21	27.950	28.090	27.670	27.880	1.986	14,950,000
2010-12-20	27.890	28.440	27.700	27.810	1.981	14,602,000
2010-12-17	27.720	28.400	27.530	28.170	2.007	36,401,000
2010-12-16	26.600	27.650	26.420	27.640	1.969	24,425,000
2010-12-15	26.300	26.870	25.910	26.400	1.881	18,005,000
2010-12-14	26.650	26.750	25.970	26.290	1.873	9,460,000
2010-12-13	26.600	26.700	26.350	26.580	1.893	12,177,000
2010-12-10	26.700	26.700	26.160	26.400	1.876	14,052,000
2010-12-09	25.740	26.510	25.570	26.410	1.876	34,051,000
2010-12-08	24.990	25.740	24.860	25.400	1.805	49,077,000
2010-12-07	24.760	25.290	24.480	24.860	1.766	117,381,000
2010-12-06	26.850	26.890	26.290	26.850	1.908	8,971,000
2010-12-03	28.000	28.000	26.450	26.550	1.886	26,279,000
2010-12-02	26.960	28.480	26.830	28.410	2.018	19,060,000
2010-12-01	26.480	27.000	26.290	26.860	1.908	16,522,000
2010-11-30	26.920	27.250	26.090	26.110	1.855	54,355,000
2010-11-29	27.070	27.100	26.360	26.920	1.913	10,205,000
2010-11-26	26.250	27.050	26.170	27.010	1.919	6,268,000
2010-11-24	26.120	26.400	26.070	26.300	1.868	8,239,000
2010-11-23	25.900	26.060	25.660	25.980	1.846	6,454,000
2010-11-22	25.330	26.010	25.330	26.010	1.848	9,078,000
2010-11-19	24.930	25.330	24.840	25.270	1.795	3,454,000
2010-11-18	24.770	25.160	24.680	25.070	1.781	6,640,000
2010-11-17	24.870	25.200	24.500	24.600	1.748	6,378,000
2010-11-16	25.020	25.070	24.420	24.900	1.769	5,697,000
2010-11-15	25.950	25.960	25.080	25.170	1.788	4,987,000
2010-11-12	24.810	25.810	24.560	25.720	1.827	10,075,000
2010-11-11	24.400	25.100	23.850	24.850	1.765	12,118,000
2010-11-10	24.850	24.930	24.380	24.610	1.748	2,680,000
2010-11-09	25.330	25.450	24.780	24.830	1.764	4,079,000
2010-11-08	25.150	25.580	24.930	25.250	1.794	3,744,000
2010-11-05	25.360	25.700	25.150	25.370	1.802	6,295,000
2010-11-04	24.960	25.370	24.670	25.290	1.797	9,831,000
2010-11-03	24.120	24.770	23.960	24.680	1.753	5,849,000
2010-11-02	24.100	24.440	23.870	24.080	1.711	4,040,000
2010-11-01	24.500	24.730	23.770	23.830	1.693	8,575,000
2010-10-29	23.510	24.950	23.360	24.680	1.753	13,607,000

← NewerPage 67 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.