Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	16.980	17.390	16.790	17.360	1.233	1,632,000
2010-02-11	16.760	17.250	16.500	17.130	1.217	3,700,000
2010-02-10	16.860	16.940	16.510	16.800	1.194	5,780,000
2010-02-09	17.040	17.380	16.820	16.990	1.207	1,896,000
2010-02-08	17.080	17.290	16.870	17.010	1.208	4,983,000
2010-02-05	17.250	17.320	16.600	17.200	1.222	5,387,000
2010-02-04	17.380	17.580	17.060	17.220	1.223	13,767,000
2010-02-03	17.540	17.690	17.480	17.620	1.252	12,857,000
2010-02-02	17.510	17.800	17.350	17.700	1.258	17,729,000
2010-02-01	17.380	17.690	17.290	17.500	1.243	5,095,000
2010-01-29	17.720	17.860	17.250	17.380	1.235	33,570,000
2010-01-28	17.550	17.740	17.250	17.720	1.259	144,576,000
2010-01-27	17.640	17.950	17.250	17.410	1.237	6,963,000
2010-01-26	17.030	18.000	16.840	17.760	1.262	7,654,000
2010-01-25	17.670	17.800	17.460	17.650	1.254	2,614,000
2010-01-22	17.880	18.060	17.380	17.560	1.248	9,235,000
2010-01-21	17.870	18.490	17.790	17.990	1.278	3,386,000
2010-01-20	17.710	18.010	17.440	17.960	1.276	1,938,000
2010-01-19	17.900	18.150	17.300	17.810	1.265	3,813,000
2010-01-15	18.560	18.560	18.150	18.240	1.296	1,587,000
2010-01-14	18.480	18.870	18.150	18.430	1.309	10,654,000
2010-01-13	18.960	18.960	18.250	18.420	1.309	9,439,000
2010-01-12	19.140	19.140	18.740	19.000	1.350	9,167,000
2010-01-11	19.200	19.550	19.030	19.290	1.370	5,127,000
2010-01-08	18.900	19.300	18.850	19.170	1.362	2,899,000
2010-01-07	19.040	19.170	18.650	19.030	1.352	2,718,000
2010-01-06	18.950	19.300	18.590	19.150	1.361	5,331,000
2010-01-05	18.950	19.240	18.100	19.000	1.350	3,011,000
2010-01-04	18.300	18.900	18.010	18.860	1.340	5,387,000
2009-12-31	17.610	18.290	17.610	18.290	1.299	5,558,000
2009-12-30	17.310	17.780	17.310	17.690	1.257	3,025,000
2009-12-29	17.520	17.680	17.400	17.530	1.245	2,276,000
2009-12-28	16.750	17.800	16.750	17.380	1.235	7,954,000
2009-12-24	16.720	17.000	16.720	16.780	1.192	308,000
2009-12-23	16.750	16.840	16.650	16.780	1.192	2,235,000
2009-12-22	16.500	16.730	16.230	16.730	1.189	3,127,000
2009-12-21	16.790	16.850	16.360	16.490	1.172	1,443,000
2009-12-18	16.300	16.800	16.230	16.390	1.164	4,178,000
2009-12-17	16.910	16.980	16.140	16.310	1.159	1,490,000
2009-12-16	16.880	17.130	16.740	17.000	1.208	3,157,000
2009-12-15	16.850	16.900	16.710	16.740	1.189	1,404,000
2009-12-14	16.740	16.900	16.690	16.850	1.197	2,248,000
2009-12-11	16.690	16.700	16.460	16.580	1.178	774,000
2009-12-10	16.800	16.990	16.750	16.770	1.191	2,555,000
2009-12-09	16.610	16.810	16.340	16.810	1.194	967,000
2009-12-08	16.610	16.970	16.550	16.750	1.190	2,495,000
2009-12-07	16.500	16.930	16.500	16.870	1.199	3,084,000
2009-12-04	16.400	16.710	15.600	16.520	1.174	9,468,000
2009-12-03	15.580	15.940	15.580	15.930	1.132	5,079,000
2009-12-02	16.030	16.110	15.380	15.610	1.109	8,465,000
2009-12-01	15.900	16.340	15.900	15.960	1.134	4,178,000
2009-11-30	15.870	15.990	15.250	15.860	1.127	2,765,000
2009-11-27	15.130	15.880	15.060	15.860	1.127	616,000
2009-11-25	15.380	15.980	15.360	15.500	1.101	1,353,000
2009-11-24	15.100	15.330	15.010	15.260	1.084	5,228,000
2009-11-23	15.540	15.610	15.150	15.190	1.079	4,653,000
2009-11-20	15.560	15.650	15.310	15.440	1.097	4,237,000
2009-11-19	15.840	15.890	15.250	15.570	1.106	1,166,000
2009-11-18	16.150	16.150	15.810	16.030	1.139	1,155,000
2009-11-17	15.830	16.190	15.580	16.070	1.142	985,000

← NewerPage 71 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.