Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	23.960	24.050	23.090	23.430	1.665	13,518,000
2010-10-27	23.410	23.750	23.190	23.700	1.684	11,251,000
2010-10-26	22.800	23.480	22.640	23.420	1.664	14,787,000
2010-10-25	22.500	23.120	22.410	22.860	1.624	6,475,000
2010-10-22	22.000	22.490	21.950	22.480	1.597	5,244,000
2010-10-21	22.200	22.210	21.900	21.950	1.559	3,467,000
2010-10-20	22.540	22.650	22.080	22.100	1.570	3,061,000
2010-10-19	22.370	22.720	22.100	22.390	1.591	5,217,000
2010-10-18	22.760	22.780	22.410	22.740	1.616	4,626,000
2010-10-15	22.550	22.720	21.910	22.690	1.612	8,650,000
2010-10-14	22.030	22.500	21.790	22.420	1.593	8,488,000
2010-10-13	22.210	22.240	21.540	22.000	1.563	9,490,000
2010-10-12	22.390	22.390	21.740	22.020	1.564	8,550,000
2010-10-11	22.260	22.460	22.070	22.340	1.587	3,876,000
2010-10-08	22.650	22.710	22.050	22.200	1.577	11,144,000
2010-10-07	22.340	22.970	22.260	22.880	1.626	8,158,000
2010-10-06	22.420	22.690	21.840	22.280	1.583	10,263,000
2010-10-05	22.440	22.620	22.250	22.450	1.595	4,099,000
2010-10-04	22.600	22.630	21.920	22.310	1.585	7,856,000
2010-10-01	22.620	22.660	22.350	22.630	1.608	6,330,000
2010-09-30	22.380	23.000	22.340	22.510	1.599	10,464,000
2010-09-29	22.300	22.500	22.120	22.330	1.586	3,880,000
2010-09-28	22.100	22.420	21.810	22.300	1.584	6,547,000
2010-09-27	21.980	22.110	21.730	21.950	1.559	6,663,000
2010-09-24	21.380	21.780	21.320	21.580	1.533	7,934,000
2010-09-23	20.650	21.650	20.220	21.330	1.515	10,337,000
2010-09-22	20.800	21.450	20.700	20.760	1.475	14,238,000
2010-09-21	20.750	21.920	20.430	20.770	1.476	9,719,000
2010-09-20	20.140	20.980	19.790	20.630	1.466	12,498,000
2010-09-17	19.400	20.320	19.300	20.040	1.424	15,408,000
2010-09-16	19.010	19.650	19.000	19.250	1.368	8,576,000
2010-09-15	19.800	20.110	18.910	19.110	1.358	11,064,000
2010-09-14	18.830	20.180	18.610	19.900	1.414	12,115,000
2010-09-13	18.770	19.070	18.760	18.950	1.346	11,641,000
2010-09-10	19.540	19.650	18.410	18.650	1.325	25,537,000
2010-09-09	20.130	20.300	19.490	19.670	1.397	15,500,000
2010-09-08	20.560	20.690	19.790	20.080	1.427	10,604,000
2010-09-07	20.790	20.990	20.470	20.580	1.462	4,393,000
2010-09-03	21.170	21.210	20.730	20.980	1.491	5,240,000
2010-09-02	21.210	21.240	20.830	21.050	1.496	3,047,000
2010-09-01	20.300	21.360	20.160	21.000	1.492	11,095,000
2010-08-31	19.800	20.250	19.700	20.150	1.432	6,339,000
2010-08-30	20.210	20.360	19.930	20.000	1.421	5,904,000
2010-08-27	20.620	20.650	20.010	20.310	1.443	10,518,000
2010-08-26	20.520	21.020	20.260	20.600	1.464	7,769,000
2010-08-25	20.250	20.420	19.710	20.290	1.442	11,221,000
2010-08-24	20.000	20.480	19.950	20.240	1.438	10,926,000
2010-08-23	20.440	20.570	20.220	20.400	1.449	5,772,000
2010-08-20	20.290	20.550	20.290	20.430	1.451	4,158,000
2010-08-19	20.670	20.850	20.380	20.510	1.457	5,891,000
2010-08-18	20.320	20.820	20.090	20.750	1.474	8,339,000
2010-08-17	20.390	20.710	20.290	20.370	1.447	7,749,000
2010-08-16	19.990	20.300	19.710	20.270	1.440	14,858,000
2010-08-13	20.380	20.550	19.950	19.990	1.420	39,578,000
2010-08-12	20.450	20.890	20.200	20.410	1.450	18,324,000
2010-08-11	20.540	20.750	19.280	20.230	1.437	23,300,000
2010-08-10	22.580	22.820	22.200	22.300	1.584	3,722,000
2010-08-09	22.680	22.930	22.480	22.900	1.627	2,267,000
2010-08-06	22.560	22.730	22.390	22.590	1.605	2,716,000
2010-08-05	22.110	22.750	22.110	22.740	1.616	4,639,000

← NewerPage 68 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.