Broadcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 13.120 | 13.120 | 12.740 | 12.930 | 12.769 | 48,181 |
| 2024-08-20 | 13.000 | 13.120 | 12.840 | 13.040 | 12.878 | 46,039 |
| 2024-08-19 | 12.880 | 12.960 | 12.430 | 12.950 | 12.789 | 180,573 |
| 2024-08-16 | 12.980 | 12.980 | 12.700 | 12.960 | 12.799 | 90,704 |
| 2024-08-15 | 12.440 | 13.080 | 12.440 | 12.980 | 12.818 | 983,944 |
| 2024-08-14 | 12.280 | 12.480 | 12.040 | 12.200 | 12.048 | 609,160 |
| 2024-08-13 | 11.760 | 12.190 | 11.760 | 12.150 | 11.999 | 60,588 |
| 2024-08-12 | 11.630 | 11.820 | 11.490 | 11.630 | 11.485 | 44,620 |
| 2024-08-09 | 11.440 | 11.760 | 11.350 | 11.530 | 11.386 | 144,006 |
| 2024-08-08 | 11.050 | 11.690 | 11.050 | 11.690 | 11.544 | 94,944 |
| 2024-08-07 | 11.840 | 11.970 | 10.820 | 10.820 | 10.685 | 279,297 |
| 2024-08-06 | 11.750 | 11.990 | 11.340 | 11.610 | 11.465 | 389,163 |
| 2024-08-05 | 10.800 | 11.870 | 10.580 | 11.570 | 11.426 | 277,042 |
| 2024-08-02 | 11.890 | 11.900 | 11.450 | 11.680 | 11.534 | 152,450 |
| 2024-08-01 | 13.130 | 13.130 | 11.980 | 12.030 | 11.880 | 340,555 |
| 2024-07-31 | 12.370 | 13.070 | 12.160 | 13.070 | 12.907 | 211,750 |
| 2024-07-30 | 12.120 | 12.290 | 11.550 | 11.650 | 11.505 | 211,875 |
| 2024-07-29 | 12.390 | 12.480 | 12.070 | 12.100 | 11.949 | 61,577 |
| 2024-07-26 | 12.160 | 12.400 | 12.080 | 12.200 | 12.048 | 98,117 |
| 2024-07-25 | 12.270 | 12.310 | 11.750 | 12.100 | 11.949 | 122,097 |
| 2024-07-24 | 12.750 | 12.930 | 12.300 | 12.380 | 12.226 | 969,185 |
| 2024-07-23 | 12.800 | 13.220 | 12.720 | 13.000 | 12.838 | 155,194 |
| 2024-07-22 | 12.610 | 12.990 | 12.520 | 12.990 | 12.828 | 73,899 |
| 2024-07-19 | 12.850 | 12.930 | 12.550 | 12.580 | 12.423 | 115,796 |
| 2024-07-18 | 12.620 | 12.920 | 12.160 | 12.920 | 12.759 | 328,235 |
| 2024-07-17 | 12.760 | 12.870 | 12.000 | 12.180 | 12.028 | 487,072 |
| 2024-07-16 | 13.280 | 13.360 | 12.920 | 13.040 | 12.878 | 209,075 |
| 2024-07-15 | 13.350 | 13.560 | 12.730 | 13.200 | 13.036 | 113,477 |
| 2024-07-12 | 132.50 | 134.01 | 132.50 | 133.61 | 13.195 | 58,330 |
| 2024-07-11 | 136.08 | 136.37 | 129.74 | 132.74 | 13.109 | 938,570 |
| 2024-07-10 | 134.20 | 136.55 | 133.43 | 135.80 | 13.411 | 334,350 |
| 2024-07-09 | 136.78 | 137.52 | 132.02 | 134.00 | 13.233 | 113,660 |
| 2024-07-08 | 133.17 | 137.05 | 133.17 | 136.76 | 13.506 | 620,210 |
| 2024-07-05 | 136.66 | 137.90 | 132.72 | 133.14 | 13.148 | 204,140 |
| 2024-07-04 | 138.60 | 139.40 | 134.00 | 136.65 | 13.495 | 39,290 |
| 2024-07-03 | 134.00 | 138.32 | 133.20 | 138.32 | 13.660 | 213,330 |
| 2024-07-02 | 132.30 | 135.12 | 129.43 | 134.00 | 13.233 | 184,520 |
| 2024-07-01 | 129.00 | 132.43 | 127.00 | 132.30 | 13.065 | 185,730 |
| 2024-06-28 | 126.30 | 130.40 | 126.10 | 130.00 | 12.838 | 95,330 |
| 2024-06-27 | 128.27 | 128.27 | 124.00 | 124.32 | 12.277 | 360,950 |
| 2024-06-26 | 124.50 | 127.68 | 124.20 | 125.40 | 12.384 | 244,830 |
| 2024-06-25 | 122.98 | 124.88 | 122.10 | 124.62 | 12.307 | 190,790 |
| 2024-06-24 | 128.44 | 128.44 | 123.20 | 125.00 | 12.344 | 269,030 |
| 2024-06-21 | 135.75 | 139.19 | 130.87 | 131.38 | 12.974 | 384,710 |
| 2024-06-20 | 142.27 | 142.80 | 134.00 | 136.00 | 13.431 | 466,610 |
| 2024-06-19 | 141.00 | 144.50 | 141.00 | 144.00 | 14.193 | 56,230 |
| 2024-06-18 | 145.79 | 145.79 | 138.35 | 139.30 | 13.729 | 433,610 |
| 2024-06-17 | 138.84 | 143.00 | 137.60 | 142.01 | 13.996 | 541,680 |
| 2024-06-14 | 129.50 | 134.32 | 129.04 | 134.32 | 13.239 | 820,960 |
| 2024-06-13 | 131.07 | 133.50 | 127.61 | 129.04 | 12.718 | 576,870 |
| 2024-06-12 | 113.01 | 115.94 | 113.01 | 115.94 | 11.427 | 314,270 |
| 2024-06-11 | 110.00 | 112.42 | 108.58 | 111.40 | 10.980 | 634,130 |
| 2024-06-10 | 108.04 | 111.11 | 108.04 | 110.99 | 10.939 | 133,230 |
| 2024-06-07 | 105.77 | 107.76 | 105.77 | 107.76 | 10.621 | 46,670 |
| 2024-06-06 | 105.17 | 107.69 | 104.72 | 105.41 | 10.389 | 129,730 |
| 2024-06-05 | 101.00 | 107.05 | 101.00 | 107.05 | 10.551 | 132,380 |
| 2024-06-04 | 99.440 | 100.53 | 98.320 | 100.49 | 9.904 | 240,890 |
| 2024-06-03 | 100.67 | 101.50 | 97.580 | 99.100 | 9.767 | 110,400 |
| 2024-05-31 | 103.51 | 103.51 | 98.020 | 99.100 | 9.767 | 691,440 |
| 2024-05-29 | 104.21 | 104.21 | 103.00 | 103.30 | 10.181 | 34,380 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0326 USD |
| 2026-03-19 | 0.0324 USD |
| 2025-12-18 | 0.0342 USD |
| 2025-09-18 | 0.0303 USD |
| 2025-06-17 | 0.0311 USD |
| 2025-03-18 | 0.0325 USD |
| 2024-12-19 | 0.0354 USD |
| 2024-09-17 | 0.0279 USD |
| 2024-06-20 | 0.2835 USD |
| 2024-03-19 | 0.2563 USD |
| 2023-12-18 | 0.2496 USD |
| 2023-09-19 | 0.2252 USD |
| 2023-06-20 | 0.2203 USD |
| 2023-03-20 | 0.2251 USD |
| 2022-12-16 | 0.2389 USD |
| 2022-09-20 | 0.8236 USD |
| 2022-06-20 | 0.8420 USD |
| 2022-03-21 | 11.0066 USD |
| 2022-03-18 | 0.7446 USD |
| 2021-12-20 | 0.8996 USD |
| 2021-09-20 | 0.3750 USD |
| 2021-06-21 | 10.2958 USD |
| 2021-06-18 | 0.3482 USD |
| 2021-03-18 | 0.3954 USD |
| 2020-12-17 | 0.3706 USD |
| 2020-09-21 | 73.0310 USD |
| 2020-09-18 | 2.4444 USD |
| 2020-06-18 | 2.3604 USD |
| 2020-03-19 | 2.2358 USD |
| 2019-12-19 | 1.7374 USD |
| 2019-09-19 | 1.4630 USD |
| 2019-06-21 | 40.9304 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.