Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	312.27	313.06	310.08	312.91	26.504	18,120,000
2019-11-14	310.75	311.84	306.11	308.97	26.170	17,268,000
2019-11-13	312.48	315.71	312.00	313.67	26.568	12,625,000
2019-11-12	314.00	316.40	313.26	315.53	26.726	16,875,000
2019-11-11	311.20	313.24	310.84	312.75	26.490	9,154,000
2019-11-08	309.87	313.60	305.13	313.41	26.546	17,830,000
2019-11-07	315.58	319.50	310.65	311.74	26.405	23,981,000
2019-11-06	312.06	314.28	308.71	313.16	26.525	18,076,000
2019-11-05	305.00	316.78	304.47	314.04	26.600	38,711,000
2019-11-04	299.52	305.46	299.10	305.00	25.834	34,075,000
2019-11-01	292.99	296.59	292.09	296.59	25.122	21,234,000
2019-10-31	289.80	294.08	287.80	292.85	24.805	27,881,000
2019-10-30	290.01	290.97	286.52	290.24	24.584	17,281,000
2019-10-29	292.28	293.70	288.07	288.16	24.408	13,272,000
2019-10-28	291.16	292.48	288.32	291.55	24.695	12,999,000
2019-10-25	283.26	291.37	283.22	289.82	24.548	20,869,000
2019-10-24	282.89	283.50	278.70	282.31	23.912	16,896,000
2019-10-23	282.96	283.54	278.76	280.32	23.743	20,957,000
2019-10-22	289.59	290.86	287.24	287.46	24.348	13,046,000
2019-10-21	288.44	291.90	287.06	289.57	24.527	13,031,000
2019-10-18	289.50	289.94	284.00	286.73	24.286	16,981,000
2019-10-17	290.14	291.71	288.32	289.43	24.515	13,125,000
2019-10-16	289.00	290.10	286.54	288.48	24.435	20,046,000
2019-10-15	282.64	290.62	282.20	290.32	24.590	21,230,000
2019-10-14	280.42	282.65	279.88	281.66	23.857	13,312,000
2019-10-11	279.49	284.08	279.09	280.91	23.793	23,697,000
2019-10-10	274.56	278.78	273.65	274.45	23.246	17,340,000
2019-10-09	273.68	274.91	272.02	273.15	23.136	16,329,000
2019-10-08	274.06	274.90	268.91	270.33	22.897	22,757,000
2019-10-07	280.01	281.02	275.70	276.08	23.384	18,658,000
2019-10-04	278.49	281.70	275.20	281.43	23.837	25,884,000
2019-10-03	270.00	274.50	267.22	274.43	23.245	17,096,000
2019-10-02	273.46	273.80	268.32	270.07	22.875	19,543,000
2019-10-01	278.27	279.65	273.38	274.85	23.280	19,429,000
2019-09-30	275.79	276.72	272.50	276.07	23.383	19,826,000
2019-09-27	276.63	281.28	272.96	274.14	23.220	28,660,000
2019-09-26	275.26	278.66	272.68	276.91	23.455	27,477,000
2019-09-25	271.75	277.21	270.00	275.77	23.358	55,588,000
2019-09-24	287.32	288.90	279.75	282.31	23.912	20,292,000
2019-09-23	283.62	287.16	282.08	285.46	24.179	14,850,000
2019-09-20	287.67	288.40	281.82	284.26	24.077	35,524,000
2019-09-19	288.50	291.95	287.23	290.64	24.393	19,421,000
2019-09-18	288.49	290.76	283.88	287.74	24.150	16,510,000
2019-09-17	288.02	289.30	283.75	288.83	24.241	21,912,000
2019-09-16	286.80	290.27	285.70	288.66	24.227	22,176,000
2019-09-13	297.65	297.99	283.89	290.32	24.366	62,557,000
2019-09-12	301.43	302.33	296.47	300.58	25.227	33,109,000
2019-09-11	296.32	298.78	294.55	298.01	25.012	19,260,000
2019-09-10	291.35	294.45	288.82	294.44	24.712	20,850,000
2019-09-09	295.00	297.20	290.40	292.61	24.558	21,686,000
2019-09-06	291.85	293.30	289.30	291.91	24.500	13,748,000
2019-09-05	288.36	293.68	288.36	291.02	24.425	20,938,000
2019-09-04	278.79	284.35	278.20	283.02	23.754	19,865,000
2019-09-03	280.00	280.85	270.93	274.05	23.001	22,210,000
2019-08-30	285.36	285.90	279.90	282.64	23.722	16,720,000
2019-08-29	281.49	285.49	281.05	283.37	23.783	16,429,000
2019-08-28	274.33	276.41	270.47	276.06	23.169	17,202,000
2019-08-27	279.15	280.22	274.91	275.57	23.128	14,298,000
2019-08-26	276.95	277.95	275.00	277.22	23.267	14,249,000
2019-08-23	283.99	285.48	271.05	272.13	22.840	25,742,000

← NewerPage 30 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.