Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	347.26	359.44	345.37	355.01	31.493	15,697,000
2020-10-28	354.00	354.86	345.53	347.21	30.801	22,331,000
2020-10-27	365.18	365.18	359.22	359.60	31.901	9,620,000
2020-10-26	369.60	369.96	357.61	363.04	32.206	15,509,000
2020-10-23	373.26	373.94	370.76	372.72	33.065	8,868,000
2020-10-22	371.08	374.31	367.11	373.37	33.122	13,547,000
2020-10-21	375.77	376.86	370.31	372.05	33.005	11,896,000
2020-10-20	377.01	381.14	375.56	376.99	33.443	13,297,000
2020-10-19	381.24	383.61	375.15	375.77	33.335	14,803,000
2020-10-16	383.28	383.28	378.15	378.65	33.591	10,295,000
2020-10-15	375.05	380.49	375.02	379.93	33.704	14,361,000
2020-10-14	383.54	383.74	377.85	380.30	33.737	17,298,000
2020-10-13	384.41	387.80	378.61	381.49	33.843	16,731,000
2020-10-12	381.79	385.10	379.79	382.43	33.926	18,839,000
2020-10-09	375.93	380.00	374.00	376.70	33.418	17,253,000
2020-10-08	369.89	374.29	368.31	373.33	33.119	17,045,000
2020-10-07	368.35	369.86	366.06	366.74	32.534	12,747,000
2020-10-06	366.11	372.00	362.02	363.98	32.289	16,672,000
2020-10-05	360.84	366.85	359.90	366.10	32.477	18,923,000
2020-10-02	360.00	364.92	356.15	356.83	31.655	17,100,000
2020-10-01	368.98	370.71	364.82	368.60	32.699	16,016,000
2020-09-30	362.95	371.00	361.71	364.32	32.319	22,403,000
2020-09-29	367.49	370.80	363.99	364.26	32.314	13,722,000
2020-09-28	361.68	368.43	359.03	367.30	32.584	22,192,000
2020-09-25	352.05	357.72	348.28	356.80	31.652	18,183,000
2020-09-24	350.20	357.57	349.09	352.52	31.273	13,611,000
2020-09-23	360.18	361.21	350.05	351.59	31.190	15,542,000
2020-09-22	356.37	361.80	352.95	361.59	32.077	19,500,000
2020-09-21	350.01	351.96	343.48	351.79	31.208	24,198,000
2020-09-18	367.12	367.84	355.05	359.73	31.624	35,295,000
2020-09-17	355.00	370.12	355.00	365.92	32.168	22,862,000
2020-09-16	368.18	372.00	366.35	367.04	32.266	18,498,000
2020-09-15	366.30	371.12	365.35	366.91	32.255	16,618,000
2020-09-14	364.41	365.89	359.35	362.20	31.841	16,447,000
2020-09-11	360.50	364.27	354.68	359.70	31.621	17,362,000
2020-09-10	362.13	367.83	354.39	357.08	31.391	22,851,000
2020-09-09	356.16	361.85	351.10	360.03	31.650	26,273,000
2020-09-08	352.66	362.75	350.00	350.54	30.816	26,685,000
2020-09-04	360.97	372.53	353.50	362.95	31.907	58,514,000
2020-09-03	366.01	368.90	350.16	352.09	30.952	41,795,000
2020-09-02	365.86	378.96	363.57	375.01	32.967	37,053,000
2020-09-01	350.00	362.07	347.42	359.54	31.607	29,205,000
2020-08-31	343.52	350.58	343.52	347.15	30.518	22,229,000
2020-08-28	339.00	344.82	337.70	344.82	30.313	14,589,000
2020-08-27	340.49	341.30	336.14	339.14	29.814	12,552,000
2020-08-26	334.74	341.51	333.51	339.67	29.860	14,844,000
2020-08-25	335.00	337.09	333.00	336.14	29.550	11,140,000
2020-08-24	332.01	336.19	331.14	334.00	29.362	11,996,000
2020-08-21	328.30	330.46	325.00	330.02	29.012	11,508,000
2020-08-20	327.69	329.99	326.06	328.83	28.907	8,910,000
2020-08-19	329.47	333.09	328.24	329.21	28.941	11,273,000
2020-08-18	331.86	333.18	328.14	328.64	28.891	8,857,000
2020-08-17	329.51	331.79	329.00	330.32	29.038	10,594,000
2020-08-14	328.02	329.85	326.00	327.82	28.819	10,140,000
2020-08-13	332.21	333.41	327.85	329.42	28.959	15,095,000
2020-08-12	325.85	335.88	325.36	333.64	29.330	18,471,000
2020-08-11	327.57	333.32	322.76	324.03	28.485	19,316,000
2020-08-10	324.22	329.27	324.06	327.36	28.778	11,989,000
2020-08-07	328.39	329.73	321.48	325.93	28.653	14,192,000
2020-08-06	327.77	330.88	325.41	329.16	28.936	14,193,000

← NewerPage 26 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.