NASDAQ:AVGO | Historical Stock Price | Broadcom Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-08-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.46$4.89$16.46$55.37$186.22$626.302009-08-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.17$3.2726,644,000——
2012-12-28$3.12$3.2219,617,000——
2012-12-27$3.14$3.2427,545,000——
2012-12-26$3.09$3.1916,339,000——
2012-12-24$3.12$3.227,995,000——
2012-12-21$3.14$3.2435,064,000——
2012-12-20$3.19$3.3023,788,000——
2012-12-19$3.20$3.3025,023,000——
2012-12-18$3.23$3.3341,414,000——
2012-12-17$3.20$3.3070,583,000——
2012-12-14$3.11$3.2298,714,000——
2012-12-13$3.37$3.4866,194,000——
2012-12-12$3.46$3.5549,274,000——
2012-12-11$3.46$3.5543,625,000——
2012-12-10$3.45$3.5426,845,000——
2012-12-07$3.43$3.5285,050,000——
2012-12-06$3.51$3.6111,963,000——
2012-12-05$3.45$3.5515,875,000——
2012-12-04$3.49$3.5916,899,000——
2012-12-03$3.48$3.5817,504,000——
2012-11-30$3.51$3.6141,634,000——
2012-11-29$3.51$3.6119,060,000——
2012-11-28$3.46$3.5520,702,000——
2012-11-27$3.41$3.5120,547,000——
2012-11-26$3.40$3.5016,562,000——
2012-11-23$3.36$3.458,177,000——
2012-11-21$3.28$3.377,802,000——
2012-11-20$3.28$3.3711,905,000——
2012-11-19$3.28$3.3716,664,000——
2012-11-16$3.19$3.2823,888,000——
2012-11-15$3.23$3.3213,745,000——
2012-11-14$3.30$3.4012,054,000——
2012-11-13$3.33$3.4211,113,000——
2012-11-12$3.36$3.457,607,000——
2012-11-09$3.35$3.4414,186,000——
2012-11-08$3.38$3.4813,265,000——
2012-11-07$3.40$3.4920,751,000——
2012-11-06$3.53$3.6320,045,000——
2012-11-05$3.43$3.5313,881,000——
2012-11-02$3.40$3.4919,223,000——
2012-11-01$3.45$3.5518,725,000——
2012-10-31$3.30$3.4022,851,000——
2012-10-26$3.38$3.4812,623,000——
2012-10-25$3.37$3.4615,396,000——
2012-10-24$3.27$3.3613,522,000——
2012-10-23$3.32$3.4210,953,000——
2012-10-22$3.34$3.4312,707,000——
2012-10-19$3.32$3.4119,088,000——
2012-10-18$3.41$3.5012,752,000——
2012-10-17$3.41$3.5113,410,000——
2012-10-16$3.44$3.5318,602,000——
2012-10-15$3.32$3.4117,144,000——
2012-10-12$3.30$3.3926,733,000——
2012-10-11$3.29$3.3813,768,000——
2012-10-10$3.26$3.3514,476,000——
2012-10-09$3.36$3.4520,770,000——
2012-10-08$3.39$3.4810,039,000——
2012-10-05$3.44$3.5415,117,000——
2012-10-04$3.44$3.5411,425,000——
2012-10-03$3.46$3.5527,255,000——
2012-10-02$3.44$3.5417,096,000——
2012-10-01$3.47$3.5720,091,000——
2012-09-28$3.49$3.5825,908,000——
2012-09-27$3.49$3.5941,134,000——
2012-09-26$3.35$3.4441,268,000——
2012-09-25$3.30$3.3934,009,000——
2012-09-24$3.46$3.5644,190,000——
2012-09-21$3.55$3.6568,640,000——
2012-09-20$3.38$3.4740,250,000——
2012-09-19$3.51$3.6020,797,000——
2012-09-18$3.52$3.6110,544,000——
2012-09-17$3.53$3.6115,298,000——
2012-09-14$3.51$3.5934,024,000——
2012-09-13$3.51$3.5921,875,000——
2012-09-12$3.52$3.6013,803,000——
2012-09-11$3.50$3.5812,420,000——
2012-09-10$3.50$3.5816,238,000——
2012-09-07$3.62$3.7015,846,000——
2012-09-06$3.66$3.7522,883,000——
2012-09-05$3.52$3.6016,184,000——
2012-09-04$3.59$3.6721,527,000——
2012-08-31$3.66$3.7413,266,000——
2012-08-30$3.60$3.6913,671,000——
2012-08-29$3.66$3.7511,952,000——
2012-08-28$3.63$3.7115,320,000——
2012-08-27$3.58$3.6613,306,000——
2012-08-24$3.61$3.6913,030,000——
2012-08-23$3.60$3.6912,060,000——
2012-08-22$3.65$3.7313,251,000——
2012-08-21$3.64$3.7219,231,000——
2012-08-20$3.60$3.6825,468,000——
2012-08-17$3.68$3.7729,985,000——
2012-08-16$3.69$3.7825,881,000——
2012-08-15$3.66$3.7415,984,000——
2012-08-14$3.62$3.7024,324,000——
2012-08-13$3.63$3.7121,116,000——
2012-08-10$3.72$3.8014,662,000——
2012-08-09$3.73$3.829,996,000——
2012-08-08$3.75$3.8417,173,000——
2012-08-07$3.74$3.8315,424,000——
2012-08-06$3.71$3.7911,303,000——
2012-08-03$3.71$3.8014,333,000——
2012-08-02$3.65$3.7413,151,000——
2012-08-01$3.67$3.7515,423,000——
2012-07-31$3.69$3.7823,597,000——
2012-07-30$3.60$3.6812,044,000——
2012-07-27$3.61$3.7011,498,000——
2012-07-26$3.54$3.6313,101,000——
2012-07-25$3.42$3.5020,470,000——
2012-07-24$3.42$3.509,758,000——
2012-07-23$3.45$3.5315,101,000——
2012-07-20$3.53$3.6114,961,000——
2012-07-19$3.60$3.6934,675,000——
2012-07-18$3.38$3.4621,230,000——
2012-07-17$3.30$3.3818,038,000——
2012-07-16$3.27$3.3513,761,000——
2012-07-13$3.32$3.3916,791,000——
2012-07-12$3.26$3.3321,140,000——
2012-07-11$3.31$3.3918,940,000——
2012-07-10$3.34$3.4221,338,000——
2012-07-09$3.33$3.4121,974,000——
2012-07-06$3.45$3.5314,716,000——
2012-07-05$3.56$3.648,576,000——
2012-07-03$3.57$3.669,803,000——
2012-07-02$3.55$3.6321,855,000——
2012-06-29$3.59$3.6718,990,000——
2012-06-28$3.43$3.5116,941,000——
2012-06-27$3.49$3.5711,415,000——
2012-06-26$3.44$3.5218,656,000——
2012-06-25$3.42$3.5023,592,000——
2012-06-22$3.48$3.5655,520,000——
2012-06-21$3.45$3.5323,173,000——
2012-06-20$3.53$3.6129,267,000——
2012-06-19$3.47$3.5519,152,000——
2012-06-18$3.48$3.5617,163,000——
2012-06-15$3.41$3.4918,289,000——
2012-06-14$3.33$3.4123,709,000——
2012-06-13$3.40$3.4720,580,000——
2012-06-12$3.39$3.4618,471,000——
2012-06-11$3.32$3.3915,443,000——
2012-06-08$3.38$3.4525,119,000——
2012-06-07$3.30$3.3623,101,000——
2012-06-06$3.30$3.3625,299,000——
2012-06-05$3.14$3.2036,053,000——
2012-06-04$3.05$3.1139,732,000——
2012-06-01$3.10$3.1638,892,000——
2012-05-31$3.31$3.3719,157,000——
2012-05-30$3.31$3.3726,237,000——
2012-05-29$3.45$3.5119,163,000——
2012-05-25$3.32$3.3815,457,000——
2012-05-24$3.25$3.3127,487,000——
2012-05-23$3.35$3.4147,735,000——
2012-05-22$3.13$3.1928,475,000——
2012-05-21$3.09$3.1528,360,000——
2012-05-18$3.00$3.0622,855,000——
2012-05-17$3.01$3.0618,872,000——
2012-05-16$3.08$3.1319,452,000——
2012-05-15$3.11$3.1621,493,000——
2012-05-14$3.11$3.1718,594,000——
2012-05-11$3.09$3.1529,039,000——
2012-05-10$3.09$3.1522,290,000——
2012-05-09$3.11$3.1724,596,000——
2012-05-08$3.16$3.2128,533,000——
2012-05-07$3.13$3.1919,848,000——
2012-05-04$3.16$3.2238,604,000——
2012-05-03$3.34$3.4018,368,000——
2012-05-02$3.48$3.548,848,000——
2012-05-01$3.45$3.5111,762,000——
2012-04-30$3.45$3.5113,464,000——
2012-04-27$3.46$3.5217,007,000——
2012-04-26$3.51$3.5716,242,000——
2012-04-25$3.50$3.5640,196,000——
2012-04-24$3.27$3.3337,246,000——
2012-04-23$3.32$3.3943,912,000——
2012-04-20$3.43$3.4980,400,000——
2012-04-19$3.57$3.6428,969,000——
2012-04-18$3.75$3.828,837,000——
2012-04-17$3.77$3.8411,296,000——
2012-04-16$3.71$3.7717,633,000——
2012-04-13$3.73$3.808,941,000——
2012-04-12$3.82$3.8912,525,000——
2012-04-11$3.75$3.8215,944,000——
2012-04-10$3.68$3.7520,072,000——
2012-04-09$3.76$3.8312,198,000——
2012-04-05$3.76$3.8313,792,000——
2012-04-04$3.74$3.8113,125,000——
2012-04-03$3.84$3.9112,313,000——
2012-04-02$3.87$3.9414,370,000——
2012-03-30$3.90$3.9724,210,000——
2012-03-29$3.83$3.9113,024,000——
2012-03-28$3.80$3.8716,691,000——
2012-03-27$3.88$3.9517,597,000——
2012-03-26$3.88$3.9616,678,000——
2012-03-23$3.81$3.8814,863,000——
2012-03-22$3.80$3.8719,680,000——
2012-03-21$3.84$3.9113,604,000——
2012-03-20$3.80$3.8717,642,000——
2012-03-19$3.81$3.8810,058,000——
2012-03-16$3.79$3.8623,520,000——
2012-03-15$3.78$3.8516,248,000——
2012-03-14$3.71$3.7722,282,000——
2012-03-13$3.76$3.8212,902,000——
2012-03-12$3.66$3.728,724,000——
2012-03-09$3.68$3.7313,307,000——
2012-03-08$3.64$3.7017,478,000——
2012-03-07$3.58$3.6312,857,000——
2012-03-06$3.53$3.5819,936,000——
2012-03-05$3.55$3.6024,881,000——
2012-03-02$3.66$3.7219,601,000——
2012-03-01$3.73$3.7912,550,000——
2012-02-29$3.76$3.8234,503,000——
2012-02-28$3.70$3.7621,581,000——
2012-02-27$3.70$3.7526,216,000——
2012-02-24$3.63$3.6919,325,000——
2012-02-23$3.72$3.7847,606,000——
2012-02-22$3.59$3.6424,333,000——
2012-02-21$3.55$3.6020,449,000——
2012-02-17$3.52$3.5818,402,000——
2012-02-16$3.59$3.6416,769,000——
2012-02-15$3.50$3.5519,864,000——
2012-02-14$3.45$3.5018,319,000——
2012-02-13$3.48$3.5314,360,000——
2012-02-10$3.45$3.508,898,000——
2012-02-09$3.51$3.5711,790,000——
2012-02-08$3.49$3.5415,032,000——
2012-02-07$3.46$3.5115,076,000——
2012-02-06$3.43$3.4818,853,000——
2012-02-03$3.51$3.5723,816,000——
2012-02-02$3.50$3.5536,188,000——
2012-02-01$3.46$3.5139,361,000——
2012-01-31$3.39$3.4516,225,000——
2012-01-30$3.37$3.4216,590,000——
2012-01-27$3.40$3.4529,468,000——
2012-01-26$3.41$3.4625,537,000——
2012-01-25$3.40$3.4530,352,000——
2012-01-24$3.39$3.4430,778,000——
2012-01-23$3.37$3.4220,124,000——
2012-01-20$3.38$3.4323,462,000——
2012-01-19$3.36$3.4131,546,000——
2012-01-18$3.39$3.4544,274,000——
2012-01-17$3.17$3.2131,782,000——
2012-01-13$3.16$3.2024,275,000——
2012-01-12$3.17$3.2219,873,000——
2012-01-11$3.12$3.1727,103,000——
2012-01-10$3.07$3.1126,829,000——
2012-01-09$3.02$3.0733,485,000——
2012-01-06$2.83$2.8724,357,000——
2012-01-05$2.85$2.8920,075,000——
2012-01-04$2.85$2.8920,254,000——
2012-01-03$2.90$2.9423,032,000——