Broadcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 92.010 | 100.59 | 92.010 | 100.59 | 9.886 | 101,280 |
| 2024-02-29 | 93.080 | 93.920 | 91.600 | 92.010 | 9.043 | 76,910 |
| 2024-02-28 | 91.700 | 91.960 | 91.080 | 91.150 | 8.958 | 91,750 |
| 2024-02-27 | 93.320 | 93.320 | 91.290 | 91.710 | 9.013 | 128,900 |
| 2024-02-26 | 93.160 | 93.640 | 92.480 | 93.210 | 9.160 | 34,320 |
| 2024-02-23 | 92.510 | 93.680 | 92.100 | 92.760 | 9.116 | 58,860 |
| 2024-02-22 | 89.700 | 93.480 | 89.500 | 93.480 | 9.187 | 194,770 |
| 2024-02-21 | 86.460 | 86.460 | 84.880 | 86.260 | 8.477 | 351,700 |
| 2024-02-20 | 87.900 | 87.900 | 85.520 | 86.470 | 8.498 | 135,070 |
| 2024-02-19 | 88.500 | 89.100 | 88.000 | 89.100 | 8.757 | 105,710 |
| 2024-02-16 | 90.220 | 90.700 | 88.450 | 88.500 | 8.698 | 30,650 |
| 2024-02-15 | 91.480 | 91.480 | 88.560 | 89.700 | 8.816 | 20,290 |
| 2024-02-14 | 88.440 | 89.680 | 88.160 | 89.680 | 8.814 | 137,330 |
| 2024-02-09 | 90.190 | 91.120 | 88.040 | 90.660 | 8.910 | 67,590 |
| 2024-02-08 | 89.930 | 92.520 | 89.920 | 91.060 | 8.949 | 64,680 |
| 2024-02-07 | 87.530 | 89.080 | 87.360 | 89.040 | 8.751 | 32,240 |
| 2024-02-06 | 89.440 | 90.350 | 85.940 | 87.540 | 8.603 | 33,260 |
| 2024-02-05 | 88.410 | 88.920 | 87.290 | 88.560 | 8.703 | 269,990 |
| 2024-02-02 | 85.180 | 87.730 | 85.000 | 86.730 | 8.524 | 524,020 |
| 2024-02-01 | 83.530 | 84.720 | 83.230 | 84.330 | 8.288 | 57,110 |
| 2024-01-31 | 85.000 | 85.000 | 82.900 | 83.530 | 8.209 | 108,910 |
| 2024-01-30 | 86.460 | 86.960 | 85.340 | 85.340 | 8.387 | 28,610 |
| 2024-01-29 | 86.270 | 86.310 | 84.360 | 86.100 | 8.462 | 8,550 |
| 2024-01-26 | 85.480 | 85.890 | 84.320 | 84.570 | 8.311 | 79,810 |
| 2024-01-25 | 90.330 | 90.330 | 86.350 | 86.740 | 8.525 | 87,440 |
| 2024-01-24 | 87.050 | 90.200 | 86.410 | 88.550 | 8.702 | 95,470 |
| 2024-01-23 | 86.600 | 86.920 | 85.780 | 86.350 | 8.486 | 14,170 |
| 2024-01-22 | 86.010 | 87.500 | 85.690 | 87.160 | 8.566 | 70,210 |
| 2024-01-19 | 81.940 | 85.700 | 81.360 | 84.790 | 8.333 | 214,400 |
| 2024-01-18 | 78.890 | 80.970 | 78.890 | 80.970 | 7.958 | 294,440 |
| 2024-01-17 | 78.180 | 78.500 | 77.320 | 77.340 | 7.601 | 19,400 |
| 2024-01-16 | 77.450 | 79.050 | 76.980 | 78.440 | 7.709 | 156,310 |
| 2024-01-15 | 76.880 | 77.840 | 76.280 | 76.280 | 7.497 | 25,640 |
| 2024-01-12 | 76.800 | 77.210 | 76.460 | 76.880 | 7.556 | 19,260 |
| 2024-01-11 | 76.170 | 76.610 | 75.320 | 76.560 | 7.524 | 33,040 |
| 2024-01-10 | 75.700 | 75.700 | 74.550 | 75.450 | 7.415 | 410,730 |
| 2024-01-09 | 75.000 | 76.150 | 74.190 | 75.800 | 7.449 | 507,070 |
| 2024-01-08 | 73.780 | 75.040 | 73.550 | 74.650 | 7.336 | 31,730 |
| 2024-01-05 | 73.420 | 73.500 | 72.640 | 72.800 | 7.155 | 640 |
| 2024-01-04 | 74.340 | 75.030 | 73.510 | 73.510 | 7.224 | 4,780 |
| 2024-01-03 | 75.900 | 75.900 | 74.400 | 74.400 | 7.312 | 259,940 |
| 2024-01-02 | 76.880 | 77.100 | 75.890 | 76.080 | 7.477 | 327,010 |
| 2023-12-28 | 77.820 | 78.620 | 77.430 | 78.620 | 7.727 | 544,270 |
| 2023-12-27 | 78.410 | 78.410 | 77.580 | 77.810 | 7.647 | 1,050 |
| 2023-12-26 | 77.490 | 78.400 | 77.480 | 78.050 | 7.671 | 2,360 |
| 2023-12-22 | 78.610 | 78.820 | 77.630 | 77.750 | 7.641 | 3,780 |
| 2023-12-21 | 78.460 | 78.730 | 78.150 | 78.430 | 7.708 | 9,980 |
| 2023-12-20 | 78.840 | 79.300 | 77.990 | 77.990 | 7.665 | 61,260 |
| 2023-12-19 | 80.480 | 80.480 | 79.120 | 79.130 | 7.777 | 28,430 |
| 2023-12-18 | 79.140 | 80.960 | 79.140 | 80.430 | 7.904 | 33,910 |
| 2023-12-15 | 77.750 | 81.280 | 77.750 | 80.000 | 7.838 | 69,620 |
| 2023-12-14 | 74.370 | 78.560 | 74.370 | 77.750 | 7.617 | 34,550 |
| 2023-12-13 | 76.150 | 77.640 | 75.690 | 76.410 | 7.486 | 17,060 |
| 2023-12-12 | 73.260 | 76.480 | 72.490 | 76.150 | 7.461 | 64,220 |
| 2023-12-11 | 67.250 | 73.360 | 67.250 | 72.600 | 7.113 | 208,600 |
| 2023-12-08 | 64.600 | 66.640 | 64.110 | 66.640 | 6.529 | 12,310 |
| 2023-12-07 | 63.460 | 64.870 | 63.460 | 64.700 | 6.339 | 26,840 |
| 2023-12-06 | 64.560 | 64.560 | 63.390 | 63.470 | 6.218 | 32,600 |
| 2023-12-05 | 65.430 | 65.430 | 64.130 | 64.500 | 6.319 | 24,730 |
| 2023-12-04 | 65.150 | 65.620 | 64.660 | 65.620 | 6.429 | 560 |
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.