Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	455.54	456.96	441.51	444.70	39.786	21,857,000
2021-01-26	462.65	467.03	461.88	463.87	41.501	10,742,000
2021-01-25	469.56	470.00	456.08	464.79	41.584	14,692,000
2021-01-22	463.72	467.55	462.38	465.02	41.604	16,248,000
2021-01-21	462.11	469.47	460.40	466.82	41.765	15,749,000
2021-01-20	459.52	465.79	455.00	461.88	41.323	14,710,000
2021-01-19	448.28	459.49	448.28	459.27	41.090	18,819,000
2021-01-15	448.18	450.00	440.66	445.85	39.889	18,165,000
2021-01-14	453.51	458.50	451.33	452.07	40.445	19,692,000
2021-01-13	450.30	453.49	448.11	451.21	40.369	13,118,000
2021-01-12	447.77	454.76	445.60	449.39	40.206	13,846,000
2021-01-11	440.61	448.78	440.42	445.76	39.881	11,660,000
2021-01-08	447.00	449.99	438.65	445.64	39.870	15,271,000
2021-01-07	432.06	444.59	430.60	443.39	39.669	21,267,000
2021-01-06	423.30	434.58	420.54	425.46	38.065	17,226,000
2021-01-05	425.05	429.39	422.40	428.10	38.301	15,069,000
2021-01-04	439.33	442.24	421.24	425.22	38.043	24,171,000
2020-12-31	436.31	438.50	433.05	437.85	39.173	10,211,000
2020-12-30	431.67	438.00	430.10	434.83	38.903	10,553,000
2020-12-29	435.83	435.83	426.79	429.04	38.385	9,593,000
2020-12-28	434.34	437.27	431.15	431.88	38.639	10,625,000
2020-12-24	428.49	432.00	427.57	431.46	38.602	4,123,000
2020-12-23	435.00	436.00	425.08	425.46	38.065	10,533,000
2020-12-22	428.88	433.55	428.00	433.10	38.748	17,929,000
2020-12-21	428.15	432.00	423.70	428.88	38.371	19,096,000
2020-12-18	424.80	435.65	422.00	434.56	38.879	45,243,000
2020-12-17	426.50	430.01	424.55	426.10	37.800	17,152,000
2020-12-16	418.00	427.15	416.96	424.90	37.693	23,160,000
2020-12-15	415.28	419.39	412.99	418.06	37.087	21,207,000
2020-12-14	406.53	414.30	406.00	411.80	36.531	26,116,000
2020-12-11	404.00	407.00	398.28	405.82	36.001	26,664,000
2020-12-10	411.44	415.25	408.01	410.04	36.375	26,244,000
2020-12-09	419.47	426.10	413.67	416.22	36.923	20,908,000
2020-12-08	419.28	426.70	418.16	423.41	37.561	18,121,000
2020-12-07	416.41	422.84	413.34	420.89	37.338	19,707,000
2020-12-04	402.40	412.40	402.39	411.68	36.521	20,083,000
2020-12-03	404.50	406.64	398.10	399.80	35.467	16,120,000
2020-12-02	404.74	405.41	401.11	403.73	35.815	10,031,000
2020-12-01	403.46	406.68	400.12	404.57	35.890	18,181,000
2020-11-30	394.02	402.16	392.74	401.58	35.625	15,454,000
2020-11-27	393.15	399.17	393.00	394.95	35.037	6,846,000
2020-11-25	392.84	395.50	389.00	390.83	34.671	11,787,000
2020-11-24	388.62	392.81	386.18	392.23	34.795	13,455,000
2020-11-23	385.37	389.15	383.00	387.00	34.331	12,212,000
2020-11-20	384.31	388.85	382.70	383.33	34.006	16,140,000
2020-11-19	377.72	384.84	374.35	384.33	34.094	14,555,000
2020-11-18	379.89	384.94	379.62	380.62	33.765	13,517,000
2020-11-17	378.66	382.44	377.03	380.60	33.764	11,950,000
2020-11-16	374.81	381.37	374.00	380.81	33.782	12,100,000
2020-11-13	375.00	377.33	371.58	373.50	33.134	10,997,000
2020-11-12	377.23	378.60	368.28	370.20	32.841	12,160,000
2020-11-11	370.86	377.14	368.55	375.92	33.348	15,133,000
2020-11-10	370.32	373.20	360.36	363.13	32.214	26,784,000
2020-11-09	389.10	393.89	375.01	375.54	33.315	24,088,000
2020-11-06	380.05	383.67	377.17	380.62	33.765	13,545,000
2020-11-05	372.36	382.65	372.01	380.87	33.788	21,783,000
2020-11-04	360.48	368.98	357.14	364.63	32.347	21,277,000
2020-11-03	355.95	359.24	346.66	353.76	31.383	15,457,000
2020-11-02	355.04	355.39	348.35	351.25	31.160	11,757,000
2020-10-30	349.39	352.99	344.42	349.63	31.016	18,530,000

← NewerPage 25 of 73 · 4,329 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.