Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	21.690	22.450	21.250	22.340	1.587	6,168,000
2010-08-03	21.720	21.900	21.370	21.600	1.535	4,176,000
2010-08-02	21.980	22.800	21.600	21.830	1.551	10,105,000
2010-07-30	21.580	21.910	21.090	21.760	1.546	2,775,000
2010-07-29	21.910	21.990	21.360	21.770	1.547	5,103,000
2010-07-28	22.380	22.550	21.770	21.800	1.549	3,550,000
2010-07-27	22.850	23.060	22.230	22.420	1.593	9,720,000
2010-07-26	22.890	22.950	21.910	22.800	1.620	6,892,000
2010-07-23	22.900	23.130	22.500	22.880	1.626	6,317,000
2010-07-22	22.030	22.940	21.890	22.850	1.623	8,397,000
2010-07-21	22.170	22.360	21.720	21.770	1.547	5,036,000
2010-07-20	22.030	22.090	21.600	22.000	1.563	7,122,000
2010-07-19	22.050	22.370	21.780	22.270	1.582	5,262,000
2010-07-16	22.690	22.950	21.980	21.990	1.562	6,599,000
2010-07-15	22.250	23.000	21.910	22.910	1.628	8,355,000
2010-07-14	22.500	22.860	22.220	22.290	1.584	5,384,000
2010-07-13	22.310	22.500	22.140	22.480	1.597	6,589,000
2010-07-12	21.850	22.380	21.450	22.100	1.570	4,995,000
2010-07-09	21.740	22.010	21.500	22.010	1.564	3,255,000
2010-07-08	21.760	22.000	21.350	21.790	1.548	2,914,000
2010-07-07	20.750	21.690	20.500	21.670	1.540	9,493,000
2010-07-06	21.810	22.210	20.750	20.870	1.483	10,588,000
2010-07-02	21.480	21.690	21.270	21.570	1.532	5,534,000
2010-07-01	21.320	21.550	20.680	21.410	1.521	11,503,000
2010-06-30	20.890	21.310	20.670	21.060	1.496	13,444,000
2010-06-29	21.280	21.290	20.360	20.970	1.490	13,274,000
2010-06-28	21.540	21.860	20.520	21.750	1.545	9,663,000
2010-06-25	21.440	22.070	21.130	21.470	1.525	95,883,000
2010-06-24	22.650	22.680	20.730	21.240	1.509	17,771,000
2010-06-23	22.500	22.700	21.510	22.540	1.601	11,441,000
2010-06-22	22.890	23.040	22.100	22.260	1.581	12,008,000
2010-06-21	23.390	23.400	22.380	22.990	1.633	7,111,000
2010-06-18	23.290	23.530	22.810	23.040	1.637	12,720,000
2010-06-17	23.290	23.690	23.030	23.350	1.659	20,536,000
2010-06-16	22.220	23.490	22.050	22.880	1.626	26,923,000
2010-06-15	21.750	22.700	21.570	22.250	1.581	12,082,000
2010-06-14	22.150	22.160	21.310	21.510	1.528	13,409,000
2010-06-11	21.500	21.980	21.430	21.930	1.558	7,929,000
2010-06-10	21.500	21.970	21.490	21.800	1.549	10,099,000
2010-06-09	21.250	21.900	20.960	21.070	1.497	8,025,000
2010-06-08	20.940	21.100	20.620	21.090	1.498	11,924,000
2010-06-07	20.880	21.100	20.550	20.770	1.476	7,353,000
2010-06-04	21.400	21.440	20.580	20.810	1.478	3,157,000
2010-06-03	21.060	22.000	21.060	21.660	1.539	6,463,000
2010-06-02	20.340	21.110	20.340	21.110	1.500	8,618,000
2010-06-01	20.660	20.990	20.340	20.390	1.449	4,561,000
2010-05-28	21.430	21.490	20.300	20.650	1.467	7,955,000
2010-05-27	20.370	21.550	20.290	21.340	1.516	10,657,000
2010-05-26	19.560	20.420	19.480	20.020	1.422	9,462,000
2010-05-25	19.000	19.340	18.520	19.230	1.366	6,804,000
2010-05-24	19.750	20.000	19.310	19.390	1.378	4,802,000
2010-05-21	19.900	20.250	19.540	19.810	1.407	8,233,000
2010-05-20	19.770	20.300	19.440	20.100	1.428	11,123,000
2010-05-19	19.840	20.280	18.930	20.020	1.422	5,790,000
2010-05-18	20.600	20.880	19.940	20.080	1.427	3,384,000
2010-05-17	20.250	20.520	19.920	20.520	1.458	2,929,000
2010-05-14	20.410	20.490	19.720	20.230	1.437	5,049,000
2010-05-13	20.830	20.830	20.320	20.460	1.454	2,919,000
2010-05-12	20.560	20.920	20.500	20.720	1.472	3,533,000
2010-05-11	20.330	20.800	20.170	20.660	1.468	2,174,000

← NewerPage 69 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.