Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	20.330	20.800	20.170	20.660	1.468	2,174,000
2010-05-10	20.000	20.910	20.000	20.740	1.473	8,944,000
2010-05-07	19.240	19.500	18.380	19.290	1.370	6,025,000
2010-05-06	19.570	19.580	18.550	19.200	1.364	9,155,000
2010-05-05	19.940	20.060	19.200	19.590	1.392	6,266,000
2010-05-04	20.970	20.970	19.920	20.050	1.424	5,540,000
2010-05-03	20.650	21.470	20.390	21.120	1.500	4,239,000
2010-04-30	21.570	21.690	20.490	20.510	1.457	3,603,000
2010-04-29	21.330	21.800	21.330	21.400	1.520	3,185,000
2010-04-28	21.180	21.290	20.680	21.010	1.493	3,139,000
2010-04-27	21.860	21.860	20.820	21.000	1.492	2,506,000
2010-04-26	21.350	22.030	21.300	21.790	1.548	2,550,000
2010-04-23	21.430	21.620	21.080	21.490	1.527	1,886,000
2010-04-22	21.840	21.860	20.970	21.530	1.530	6,441,000
2010-04-21	22.500	22.830	21.460	21.840	1.552	5,402,000
2010-04-20	22.470	22.880	22.180	22.370	1.589	8,506,000
2010-04-19	21.680	22.040	21.300	21.900	1.556	4,867,000
2010-04-16	21.970	21.980	21.670	21.880	1.554	3,439,000
2010-04-15	21.600	22.000	21.600	21.960	1.560	6,148,000
2010-04-14	20.630	21.560	20.500	21.550	1.531	4,783,000
2010-04-13	19.860	20.240	19.750	20.150	1.432	2,367,000
2010-04-12	19.920	20.150	19.670	20.020	1.422	2,867,000
2010-04-09	20.100	20.140	19.830	20.010	1.422	1,983,000
2010-04-08	20.480	20.480	20.080	20.100	1.428	1,402,000
2010-04-07	20.580	20.740	20.400	20.480	1.455	1,446,000
2010-04-06	20.050	20.830	20.000	20.680	1.469	2,358,000
2010-04-05	20.690	20.700	19.790	20.260	1.439	6,120,000
2010-04-01	20.690	20.800	20.090	20.500	1.456	3,246,000
2010-03-31	20.390	20.680	20.170	20.560	1.461	6,620,000
2010-03-30	20.280	20.510	19.960	20.380	1.448	3,539,000
2010-03-29	20.090	20.400	19.940	20.220	1.437	2,961,000
2010-03-26	19.660	20.200	19.660	19.910	1.415	5,250,000
2010-03-25	19.750	19.750	19.310	19.650	1.396	5,835,000
2010-03-24	20.200	20.200	19.570	19.620	1.394	1,535,000
2010-03-23	19.980	20.300	19.950	20.220	1.437	2,819,000
2010-03-22	19.870	20.150	19.700	19.940	1.417	4,734,000
2010-03-19	20.110	20.280	19.690	20.110	1.429	6,365,000
2010-03-18	19.940	20.000	19.480	19.980	1.419	2,112,000
2010-03-17	19.590	19.990	19.560	19.890	1.413	3,094,000
2010-03-16	19.420	19.680	19.160	19.500	1.385	1,623,000
2010-03-15	19.560	19.560	19.030	19.420	1.380	1,792,000
2010-03-12	19.900	20.000	19.440	19.650	1.396	4,984,000
2010-03-11	19.790	19.970	19.790	19.860	1.411	3,947,000
2010-03-10	19.460	19.980	19.360	19.740	1.402	5,449,000
2010-03-09	19.440	20.000	19.150	19.350	1.375	9,227,000
2010-03-08	19.480	19.520	19.090	19.310	1.372	2,220,000
2010-03-05	19.050	19.660	19.050	19.360	1.375	3,767,000
2010-03-04	19.010	19.240	18.500	19.060	1.354	3,966,000
2010-03-03	18.750	19.940	18.750	18.910	1.343	10,634,000
2010-03-02	18.190	18.740	18.190	18.720	1.330	9,810,000
2010-03-01	18.700	18.800	18.120	18.300	1.300	8,722,000
2010-02-26	18.050	18.190	17.960	18.150	1.289	2,807,000
2010-02-25	18.000	18.390	17.690	18.090	1.285	23,197,000
2010-02-24	17.500	17.870	17.410	17.740	1.260	8,523,000
2010-02-23	17.350	17.490	17.130	17.380	1.235	18,202,000
2010-02-22	17.500	17.590	17.230	17.350	1.233	8,465,000
2010-02-19	17.500	17.620	17.360	17.530	1.245	3,746,000
2010-02-18	17.470	17.500	17.300	17.450	1.240	4,619,000
2010-02-17	17.600	17.600	17.170	17.410	1.237	5,077,000
2010-02-16	17.400	17.510	17.270	17.480	1.242	4,227,000

← NewerPage 70 of 73 · 4,332 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.