Broadcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 104.20 | 104.20 | 102.55 | 103.46 | 10.197 | 582,300 |
| 2024-05-27 | 103.81 | 105.22 | 101.20 | 103.97 | 10.247 | 15,250 |
| 2024-05-24 | 102.84 | 104.04 | 102.32 | 103.80 | 10.230 | 54,380 |
| 2024-05-23 | 104.14 | 105.00 | 101.64 | 102.01 | 10.054 | 53,740 |
| 2024-05-22 | 102.60 | 103.16 | 102.04 | 102.20 | 10.073 | 68,240 |
| 2024-05-21 | 103.50 | 103.50 | 101.77 | 103.48 | 10.199 | 652,660 |
| 2024-05-20 | 101.60 | 103.44 | 101.60 | 102.31 | 10.084 | 366,970 |
| 2024-05-17 | 103.73 | 103.73 | 100.88 | 101.60 | 10.014 | 56,210 |
| 2024-05-16 | 104.61 | 105.69 | 103.28 | 103.73 | 10.224 | 83,900 |
| 2024-05-15 | 101.67 | 105.28 | 100.81 | 105.12 | 10.361 | 110,970 |
| 2024-05-14 | 98.380 | 101.00 | 97.480 | 100.34 | 9.889 | 67,530 |
| 2024-05-13 | 98.160 | 99.360 | 98.000 | 98.390 | 9.697 | 48,780 |
| 2024-05-10 | 96.240 | 98.430 | 96.240 | 97.960 | 9.655 | 46,810 |
| 2024-05-09 | 96.020 | 97.790 | 95.880 | 96.200 | 9.481 | 85,230 |
| 2024-05-08 | 94.440 | 97.000 | 94.080 | 96.020 | 9.464 | 60,560 |
| 2024-05-07 | 94.840 | 95.150 | 94.110 | 94.400 | 9.304 | 27,490 |
| 2024-05-06 | 93.600 | 94.790 | 92.680 | 94.680 | 9.332 | 120,340 |
| 2024-05-03 | 91.090 | 93.590 | 90.550 | 93.590 | 9.224 | 361,480 |
| 2024-05-02 | 92.990 | 93.000 | 89.280 | 90.630 | 8.932 | 570,520 |
| 2024-04-30 | 96.100 | 99.560 | 96.100 | 96.990 | 9.559 | 47,100 |
| 2024-04-29 | 98.040 | 98.350 | 96.930 | 97.420 | 9.602 | 76,250 |
| 2024-04-26 | 95.880 | 98.740 | 95.880 | 98.350 | 9.693 | 84,590 |
| 2024-04-25 | 92.340 | 96.210 | 92.340 | 95.350 | 9.398 | 92,030 |
| 2024-04-24 | 92.080 | 94.350 | 91.880 | 92.400 | 9.107 | 36,690 |
| 2024-04-23 | 91.440 | 92.070 | 91.000 | 91.880 | 9.056 | 29,310 |
| 2024-04-22 | 90.210 | 91.000 | 89.240 | 90.000 | 8.870 | 678,480 |
| 2024-04-19 | 94.600 | 94.600 | 89.010 | 89.370 | 8.808 | 146,740 |
| 2024-04-18 | 96.760 | 96.960 | 94.530 | 94.600 | 9.324 | 179,860 |
| 2024-04-17 | 100.29 | 100.59 | 96.300 | 96.760 | 9.537 | 75,550 |
| 2024-04-16 | 98.600 | 100.36 | 98.600 | 100.29 | 9.885 | 49,430 |
| 2024-04-15 | 100.00 | 101.01 | 96.900 | 96.920 | 9.552 | 78,500 |
| 2024-04-12 | 100.17 | 100.17 | 98.200 | 99.000 | 9.757 | 97,180 |
| 2024-04-11 | 96.040 | 101.08 | 96.040 | 100.88 | 9.943 | 153,590 |
| 2024-04-10 | 95.000 | 96.600 | 94.630 | 96.040 | 9.466 | 47,840 |
| 2024-04-09 | 96.190 | 96.920 | 94.080 | 95.000 | 9.363 | 355,950 |
| 2024-04-08 | 97.600 | 97.780 | 95.040 | 96.180 | 9.479 | 55,250 |
| 2024-04-05 | 95.610 | 98.470 | 95.400 | 95.830 | 9.445 | 102,520 |
| 2024-04-04 | 99.270 | 100.40 | 94.900 | 95.640 | 9.426 | 74,010 |
| 2024-04-03 | 96.360 | 99.600 | 96.290 | 97.890 | 9.648 | 83,570 |
| 2024-04-02 | 97.710 | 97.710 | 94.310 | 97.020 | 9.562 | 181,250 |
| 2024-04-01 | 94.800 | 98.280 | 94.800 | 97.720 | 9.631 | 89,010 |
| 2024-03-28 | 94.490 | 95.120 | 93.530 | 94.800 | 9.343 | 19,330 |
| 2024-03-27 | 95.840 | 96.060 | 92.600 | 93.600 | 9.225 | 1,042,320 |
| 2024-03-26 | 96.700 | 98.190 | 95.100 | 95.160 | 9.379 | 45,790 |
| 2024-03-25 | 96.600 | 96.800 | 95.440 | 96.500 | 9.511 | 44,450 |
| 2024-03-22 | 97.000 | 98.110 | 96.350 | 96.600 | 9.521 | 300,670 |
| 2024-03-21 | 93.000 | 99.820 | 93.000 | 96.520 | 9.513 | 210,090 |
| 2024-03-20 | 88.650 | 91.350 | 88.020 | 90.500 | 8.920 | 35,490 |
| 2024-03-19 | 89.550 | 89.550 | 86.880 | 88.700 | 8.742 | 217,210 |
| 2024-03-18 | 88.200 | 90.080 | 88.200 | 89.550 | 8.801 | 446,680 |
| 2024-03-15 | 90.000 | 90.270 | 88.120 | 88.200 | 8.668 | 568,270 |
| 2024-03-14 | 87.800 | 90.630 | 87.800 | 90.000 | 8.845 | 691,230 |
| 2024-03-13 | 91.100 | 91.440 | 88.940 | 88.940 | 8.741 | 589,030 |
| 2024-03-12 | 92.550 | 92.710 | 89.700 | 91.220 | 8.965 | 96,900 |
| 2024-03-11 | 92.720 | 92.720 | 89.540 | 91.850 | 9.027 | 677,930 |
| 2024-03-08 | 98.000 | 100.36 | 92.800 | 93.960 | 9.234 | 164,770 |
| 2024-03-07 | 97.200 | 99.050 | 96.800 | 99.050 | 9.734 | 56,940 |
| 2024-03-06 | 97.590 | 98.400 | 95.400 | 95.790 | 9.414 | 113,780 |
| 2024-03-05 | 99.110 | 99.500 | 94.500 | 94.900 | 9.327 | 88,310 |
| 2024-03-04 | 100.59 | 101.00 | 98.100 | 99.130 | 9.742 | 126,240 |
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.