Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	273.37	276.74	271.75	275.40	23.964	20,851,000
2020-05-08	272.20	275.55	270.03	275.03	23.931	16,757,000
2020-05-07	270.00	270.47	266.00	267.75	23.298	18,238,000
2020-05-06	268.33	270.48	263.62	264.18	22.987	22,727,000
2020-05-05	266.55	268.94	263.71	264.87	23.047	26,462,000
2020-05-04	259.21	262.43	255.32	262.26	22.820	17,046,000
2020-05-01	266.00	267.85	258.20	259.70	22.597	26,836,000
2020-04-30	273.53	274.05	268.80	271.62	23.635	23,379,000
2020-04-29	271.08	276.99	269.23	276.02	24.017	28,871,000
2020-04-28	274.24	276.41	264.12	264.73	23.035	18,988,000
2020-04-27	264.35	271.22	264.35	268.45	23.359	16,588,000
2020-04-24	259.81	265.07	258.88	264.81	23.042	23,373,000
2020-04-23	260.25	265.20	258.52	258.93	22.530	21,659,000
2020-04-22	254.77	262.22	250.74	259.97	22.621	35,438,000
2020-04-21	254.56	254.79	246.80	247.65	21.549	29,138,000
2020-04-20	260.00	265.26	257.91	258.28	22.474	23,801,000
2020-04-17	263.22	267.43	258.94	265.88	23.135	34,089,000
2020-04-16	261.76	261.76	254.11	258.29	22.475	26,896,000
2020-04-15	261.00	262.32	256.16	257.44	22.401	25,926,000
2020-04-14	266.12	268.38	262.32	267.63	23.287	23,094,000
2020-04-13	253.50	261.52	252.80	259.92	22.617	25,729,000
2020-04-09	265.79	267.50	251.31	254.30	22.128	34,828,000
2020-04-08	256.77	262.20	253.64	261.10	22.719	27,565,000
2020-04-07	261.84	265.50	252.53	253.27	22.038	45,892,000
2020-04-06	244.58	253.41	243.56	252.44	21.966	38,868,000
2020-04-03	236.64	242.55	230.55	234.26	20.384	28,960,000
2020-04-02	222.40	237.95	221.45	237.06	20.627	45,049,000
2020-04-01	227.99	234.41	219.68	223.63	19.459	41,858,000
2020-03-31	238.00	252.71	236.06	237.10	20.631	50,191,000
2020-03-30	232.20	241.36	228.44	240.11	20.893	52,343,000
2020-03-27	233.00	242.09	230.00	230.69	20.073	39,448,000
2020-03-26	226.03	244.80	226.03	243.17	21.159	60,213,000
2020-03-25	212.19	244.00	209.22	217.55	18.930	64,442,000
2020-03-24	205.64	218.71	201.29	212.76	18.513	62,970,000
2020-03-23	192.88	195.97	177.75	193.47	16.835	46,921,000
2020-03-20	202.00	208.68	187.91	192.22	16.726	74,044,000
2020-03-19	167.64	207.47	165.00	194.45	16.637	74,438,000
2020-03-18	185.66	187.48	155.67	167.87	14.363	98,993,000
2020-03-17	191.82	200.01	181.48	199.51	17.070	70,662,000
2020-03-16	208.18	218.80	180.23	187.58	16.049	76,935,000
2020-03-13	225.51	234.47	201.16	234.22	20.040	84,714,000
2020-03-12	226.99	242.76	216.32	218.78	18.719	64,281,000
2020-03-11	253.88	256.49	242.49	245.97	21.045	36,030,000
2020-03-10	256.59	263.68	243.40	262.90	22.494	55,071,000
2020-03-09	251.08	260.27	244.25	247.72	21.195	43,934,000
2020-03-06	266.98	270.93	262.50	269.45	23.054	30,169,000
2020-03-05	277.26	283.09	272.45	274.04	23.447	24,374,000
2020-03-04	277.54	285.72	274.77	285.45	24.423	23,477,000
2020-03-03	284.65	288.48	271.57	274.25	23.465	29,930,000
2020-03-02	276.76	285.40	271.15	284.97	24.382	31,976,000
2020-02-28	263.33	274.13	262.74	272.62	23.325	44,586,000
2020-02-27	280.30	285.31	273.54	273.95	23.439	34,837,000
2020-02-26	284.35	288.20	284.00	285.88	24.460	23,074,000
2020-02-25	294.11	295.73	281.07	282.68	24.186	31,892,000
2020-02-24	294.20	298.80	290.06	291.60	24.949	36,849,000
2020-02-21	308.50	309.45	302.29	304.50	26.053	24,522,000
2020-02-20	313.96	315.69	306.12	309.24	26.458	25,521,000
2020-02-19	313.00	316.83	311.70	315.69	27.010	20,525,000
2020-02-18	315.00	315.01	308.05	310.75	26.588	26,693,000
2020-02-14	324.84	325.70	317.10	317.77	27.188	19,137,000

← NewerPage 28 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.