Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-11-16 | 15.630 | 16.210 | 15.530 | 16.010 | 1.137 | 1,556,000 |
| 2009-11-13 | 15.610 | 15.750 | 15.410 | 15.580 | 1.107 | 621,000 |
| 2009-11-12 | 15.400 | 15.950 | 15.400 | 15.600 | 1.108 | 1,300,000 |
| 2009-11-11 | 15.530 | 15.530 | 15.120 | 15.360 | 1.091 | 1,535,000 |
| 2009-11-10 | 15.690 | 15.690 | 15.180 | 15.450 | 1.098 | 1,468,000 |
| 2009-11-09 | 15.260 | 15.740 | 15.090 | 15.660 | 1.113 | 2,529,000 |
| 2009-11-06 | 15.320 | 15.690 | 14.870 | 15.290 | 1.086 | 2,575,000 |
| 2009-11-05 | 15.020 | 15.740 | 14.850 | 15.320 | 1.088 | 2,741,000 |
| 2009-11-04 | 14.600 | 15.250 | 14.330 | 14.780 | 1.050 | 8,053,000 |
| 2009-11-03 | 14.680 | 14.820 | 14.440 | 14.490 | 1.029 | 3,637,000 |
| 2009-11-02 | 15.100 | 15.100 | 14.720 | 14.870 | 1.056 | 2,766,000 |
| 2009-10-30 | 15.100 | 15.190 | 14.870 | 15.000 | 1.066 | 2,781,000 |
| 2009-10-29 | 14.950 | 15.200 | 14.720 | 15.040 | 1.069 | 11,833,000 |
| 2009-10-28 | 15.500 | 15.500 | 14.890 | 14.930 | 1.061 | 6,220,000 |
| 2009-10-27 | 15.950 | 15.990 | 15.260 | 15.450 | 1.098 | 3,288,000 |
| 2009-10-26 | 15.910 | 16.120 | 15.810 | 15.840 | 1.125 | 1,624,000 |
| 2009-10-23 | 16.130 | 16.410 | 15.920 | 16.050 | 1.140 | 11,341,000 |
| 2009-10-22 | 16.330 | 16.330 | 15.610 | 16.280 | 1.157 | 9,834,000 |
| 2009-10-21 | 16.370 | 16.910 | 16.110 | 16.490 | 1.172 | 2,338,000 |
| 2009-10-20 | 16.340 | 16.730 | 16.270 | 16.530 | 1.174 | 4,890,000 |
| 2009-10-19 | 16.460 | 16.640 | 16.060 | 16.240 | 1.154 | 21,429,000 |
| 2009-10-16 | 17.230 | 17.230 | 16.210 | 16.430 | 1.167 | 12,638,000 |
| 2009-10-15 | 17.400 | 17.950 | 17.100 | 17.160 | 1.219 | 20,920,000 |
| 2009-10-14 | 16.840 | 17.000 | 16.540 | 16.860 | 1.198 | 6,955,000 |
| 2009-10-13 | 16.190 | 16.670 | 16.150 | 16.530 | 1.174 | 5,573,000 |
| 2009-10-12 | 16.220 | 16.450 | 16.040 | 16.340 | 1.161 | 12,888,000 |
| 2009-10-09 | 15.980 | 16.450 | 15.940 | 16.250 | 1.155 | 8,705,000 |
| 2009-10-08 | 16.110 | 16.180 | 15.940 | 16.010 | 1.137 | 5,573,000 |
| 2009-10-07 | 16.570 | 16.610 | 15.920 | 16.130 | 1.146 | 2,917,000 |
| 2009-10-06 | 16.740 | 17.200 | 16.440 | 16.470 | 1.170 | 4,694,000 |
| 2009-10-05 | 16.100 | 16.530 | 16.000 | 16.490 | 1.172 | 1,889,000 |
| 2009-10-02 | 16.200 | 16.360 | 15.900 | 16.090 | 1.143 | 6,296,000 |
| 2009-10-01 | 17.000 | 17.090 | 16.210 | 16.310 | 1.159 | 6,605,000 |
| 2009-09-30 | 17.000 | 17.330 | 16.960 | 17.070 | 1.213 | 5,126,000 |
| 2009-09-29 | 17.550 | 17.840 | 16.950 | 17.030 | 1.210 | 3,567,000 |
| 2009-09-28 | 17.320 | 17.850 | 17.030 | 17.650 | 1.254 | 2,336,000 |
| 2009-09-25 | 17.480 | 17.480 | 17.100 | 17.130 | 1.217 | 4,685,000 |
| 2009-09-24 | 17.330 | 17.850 | 16.750 | 17.490 | 1.243 | 7,788,000 |
| 2009-09-23 | 17.620 | 17.790 | 17.300 | 17.400 | 1.236 | 5,303,000 |
| 2009-09-22 | 16.960 | 17.370 | 16.820 | 17.250 | 1.226 | 11,141,000 |
| 2009-09-21 | 16.280 | 16.630 | 15.870 | 16.610 | 1.180 | 5,530,000 |
| 2009-09-18 | 16.570 | 17.020 | 16.180 | 16.200 | 1.151 | 8,999,000 |
| 2009-09-17 | 17.660 | 17.900 | 16.530 | 16.640 | 1.182 | 14,464,000 |
| 2009-09-16 | 17.400 | 17.750 | 17.110 | 17.580 | 1.249 | 20,211,000 |
| 2009-09-15 | 17.250 | 17.350 | 16.630 | 17.180 | 1.221 | 19,869,000 |
| 2009-09-14 | 16.640 | 16.900 | 16.310 | 16.650 | 1.183 | 16,145,000 |
| 2009-09-11 | 17.000 | 17.330 | 16.540 | 16.880 | 1.199 | 6,203,000 |
| 2009-09-10 | 17.010 | 17.460 | 16.950 | 17.050 | 1.211 | 4,152,000 |
| 2009-09-09 | 17.850 | 17.850 | 17.220 | 17.260 | 1.226 | 5,512,000 |
| 2009-09-08 | 17.760 | 17.930 | 17.450 | 17.700 | 1.258 | 5,749,000 |
| 2009-09-04 | 17.750 | 18.000 | 17.490 | 17.760 | 1.262 | 11,586,000 |
| 2009-09-03 | 17.970 | 17.970 | 17.000 | 17.450 | 1.240 | 36,577,000 |
| 2009-09-02 | 17.760 | 18.250 | 17.480 | 17.680 | 1.256 | 12,934,000 |
| 2009-09-01 | 18.250 | 18.440 | 16.940 | 17.850 | 1.268 | 13,835,000 |
| 2009-08-31 | 18.350 | 18.400 | 17.810 | 18.200 | 1.293 | 10,048,000 |
| 2009-08-28 | 18.100 | 19.000 | 18.000 | 18.470 | 1.312 | 12,950,000 |
| 2009-08-27 | 17.850 | 18.210 | 17.550 | 18.160 | 1.290 | 11,611,000 |
| 2009-08-26 | 17.690 | 17.850 | 17.150 | 17.850 | 1.268 | 7,086,000 |
| 2009-08-25 | 17.650 | 17.900 | 17.550 | 17.850 | 1.268 | 5,308,000 |
| 2009-08-24 | 17.520 | 17.850 | 17.300 | 17.500 | 1.243 | 10,216,000 |
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.
