Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	328.25	331.58	325.80	329.54	28.970	22,299,000
2020-08-04	320.50	328.59	320.39	328.39	28.869	25,258,000
2020-08-03	318.00	323.49	317.28	321.23	28.239	20,796,000
2020-07-31	314.70	318.40	311.40	316.75	27.845	24,719,000
2020-07-30	306.00	312.93	306.00	312.10	27.437	21,259,000
2020-07-29	308.53	311.23	307.44	308.85	27.151	16,562,000
2020-07-28	311.18	312.11	306.16	307.35	27.019	13,974,000
2020-07-27	308.30	312.96	307.49	312.68	27.488	20,646,000
2020-07-24	306.59	310.91	304.18	305.79	26.882	15,631,000
2020-07-23	313.37	316.09	308.38	309.67	27.223	19,417,000
2020-07-22	315.01	315.68	310.37	313.80	27.586	14,404,000
2020-07-21	319.23	319.23	312.67	314.34	27.634	14,312,000
2020-07-20	311.85	317.65	310.26	317.13	27.879	14,323,000
2020-07-17	314.15	315.21	310.00	312.71	27.490	13,354,000
2020-07-16	310.61	313.88	309.30	311.34	27.370	12,929,000
2020-07-15	315.95	317.77	310.17	313.78	27.584	15,253,000
2020-07-14	308.99	316.22	305.19	315.08	27.699	18,363,000
2020-07-13	321.68	323.53	310.58	311.31	27.367	21,549,000
2020-07-10	321.91	322.99	315.44	319.44	28.082	13,280,000
2020-07-09	320.01	324.33	315.25	321.50	28.263	25,225,000
2020-07-08	316.14	319.84	314.12	319.57	28.093	18,023,000
2020-07-07	317.34	318.16	312.55	313.12	27.526	16,150,000
2020-07-06	320.00	320.99	317.34	318.79	28.025	17,561,000
2020-07-02	317.75	319.38	314.66	315.47	27.733	16,638,000
2020-07-01	315.11	316.85	311.94	312.73	27.492	15,661,000
2020-06-30	309.95	317.07	306.75	315.61	27.745	25,125,000
2020-06-29	308.07	310.41	304.45	309.78	27.233	14,516,000
2020-06-26	313.57	315.78	303.15	307.41	27.024	31,425,000
2020-06-25	306.06	309.48	303.00	308.85	27.151	15,029,000
2020-06-24	309.20	310.97	304.51	306.97	26.986	19,096,000
2020-06-23	315.06	317.44	311.29	311.30	27.366	22,419,000
2020-06-22	305.50	314.18	303.53	313.54	27.563	27,195,000
2020-06-19	317.68	318.10	302.77	302.77	26.617	58,465,000
2020-06-18	312.12	319.12	311.52	318.71	27.732	33,625,000
2020-06-17	313.42	316.71	311.79	313.44	27.274	20,279,000
2020-06-16	310.00	314.55	304.00	310.72	27.037	30,387,000
2020-06-15	295.00	306.75	292.41	304.09	26.460	29,824,000
2020-06-12	302.82	303.95	292.73	300.25	26.126	39,439,000
2020-06-11	307.62	308.55	293.40	293.75	25.560	45,115,000
2020-06-10	316.65	319.21	314.70	315.04	27.413	25,914,000
2020-06-09	312.00	318.88	311.57	315.32	27.437	22,335,000
2020-06-08	317.50	318.84	313.36	317.52	27.629	23,916,000
2020-06-05	319.70	328.11	315.09	317.08	27.590	50,958,000
2020-06-04	305.75	313.00	302.10	308.89	26.878	34,997,000
2020-06-03	301.05	310.85	300.51	309.53	26.933	31,926,000
2020-06-02	291.03	298.32	290.09	298.06	25.935	31,847,000
2020-06-01	290.42	291.10	287.37	289.99	25.233	18,444,000
2020-05-29	282.90	292.00	281.91	291.27	25.344	27,300,000
2020-05-28	285.00	289.30	282.43	283.14	24.637	18,543,000
2020-05-27	283.02	287.80	280.00	287.59	25.024	22,812,000
2020-05-26	285.00	287.09	281.39	282.02	24.540	23,573,000
2020-05-22	273.74	277.25	270.51	276.65	24.072	17,452,000
2020-05-21	278.92	279.50	274.65	274.80	23.911	14,847,000
2020-05-20	276.97	281.31	276.08	278.68	24.249	18,605,000
2020-05-19	273.53	276.03	271.61	271.95	23.663	18,702,000
2020-05-18	268.62	276.73	268.00	273.53	23.801	26,531,000
2020-05-15	259.42	264.06	256.77	260.41	22.659	21,650,000
2020-05-14	260.96	266.95	254.75	266.60	23.198	19,912,000
2020-05-13	270.07	270.33	259.36	263.15	22.898	21,927,000
2020-05-12	276.58	277.72	268.22	268.45	23.359	18,764,000

← NewerPage 27 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.