Broadcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	57.090	59.670	56.980	59.520	5.787	302,290
2023-06-09	56.870	57.140	56.110	56.170	5.461	35,020
2023-06-07	55.100	56.570	55.100	55.850	5.430	61,690
2023-06-06	56.650	57.090	54.410	55.120	5.359	97,600
2023-06-05	57.400	57.400	56.020	56.650	5.508	131,460
2023-06-02	54.780	57.890	54.780	57.400	5.581	70,270
2023-06-01	58.200	58.250	56.000	56.000	5.445	188,000
2023-05-31	57.600	59.800	56.880	58.480	5.686	49,700
2023-05-30	58.510	63.690	58.000	59.140	5.750	159,690
2023-05-29	57.600	58.900	55.200	58.190	5.658	22,550
2023-05-26	52.740	57.900	52.740	57.600	5.600	266,150
2023-05-25	50.300	52.740	49.390	52.740	5.128	169,100
2023-05-24	48.260	48.260	48.010	48.140	4.681	24,980
2023-05-23	49.700	49.700	48.280	48.670	4.732	130,430
2023-05-22	48.440	48.440	47.850	48.130	4.680	3,100
2023-05-19	48.900	48.900	48.480	48.700	4.735	23,100
2023-05-18	46.970	48.110	46.970	48.110	4.678	48,400
2023-05-17	45.720	46.470	45.720	46.450	4.516	549,460
2023-05-16	45.600	45.610	45.510	45.590	4.433	32,270
2023-05-15	44.100	44.950	44.100	44.690	4.345	52,840
2023-05-12	44.460	44.460	43.990	44.320	4.309	24,940
2023-05-11	44.180	44.370	44.070	44.320	4.309	53,240
2023-05-10	44.370	44.410	43.770	44.330	4.310	104,260
2023-05-09	45.090	45.090	43.870	44.000	4.278	60,920
2023-05-08	44.430	45.090	44.240	44.820	4.358	53,030
2023-05-05	43.920	44.540	43.830	44.420	4.319	78,030
2023-05-04	43.380	43.820	43.350	43.550	4.234	9,120
2023-05-03	44.280	44.280	43.650	43.650	4.244	28,640
2023-05-02	44.600	44.920	43.610	43.920	4.270	251,730
2023-04-28	44.460	45.540	43.970	44.590	4.335	11,500
2023-04-27	43.530	44.090	43.380	44.080	4.286	36,800
2023-04-26	44.640	44.870	44.350	44.410	4.318	19,800
2023-04-25	45.960	45.960	45.090	45.090	4.384	4,900
2023-04-24	46.090	46.440	45.570	45.650	4.439	232,150
2023-04-20	45.710	46.190	45.550	45.550	4.429	260
2023-04-19	45.100	46.170	45.100	46.130	4.485	55,930
2023-04-18	44.700	45.080	44.670	44.670	4.343	103,800
2023-04-17	42.750	44.120	42.750	44.120	4.290	37,530
2023-04-14	44.240	44.280	43.440	43.470	4.227	63,580
2023-04-13	43.470	44.140	43.400	43.900	4.268	115,040
2023-04-12	44.030	44.030	43.320	43.320	4.212	73,630
2023-04-11	45.300	45.300	44.610	44.650	4.341	22,320
2023-04-10	45.000	45.500	44.950	45.490	4.423	21,540
2023-04-06	44.920	45.360	44.920	45.140	4.389	1,800
2023-04-05	45.300	45.580	45.120	45.470	4.421	25,030
2023-04-04	46.170	46.750	45.900	46.750	4.546	23,810
2023-04-03	46.750	46.750	46.170	46.170	4.489	1,703,680
2023-03-31	45.700	46.240	45.700	46.210	4.493	4,340
2023-03-30	46.250	46.660	45.630	46.250	4.497	1,720,780
2023-03-29	46.460	46.460	45.980	46.220	4.494	22,300
2023-03-28	45.890	45.980	45.730	45.980	4.471	10,190
2023-03-27	47.700	47.700	46.970	47.000	4.570	92,430
2023-03-24	48.040	48.040	47.300	47.700	4.638	38,430
2023-03-23	47.880	48.740	47.250	47.940	4.661	38,140
2023-03-22	47.900	48.300	47.740	47.740	4.642	21,800
2023-03-21	48.080	48.490	47.600	47.600	4.628	2,500
2023-03-20	48.590	48.600	48.000	48.600	4.725	3,030
2023-03-17	48.990	48.990	47.100	47.360	4.583	215,890
2023-03-16	46.810	47.700	46.710	47.700	4.616	2,460
2023-03-15	46.890	47.460	46.830	47.310	4.578	51,280

← NewerPage 15 of 21 · 1,253 trading daysOlder →

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.