Broadcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 75.140 | 75.190 | 73.570 | 74.030 | 3.522 | 1,400 |
| 2022-09-16 | 74.660 | 75.140 | 74.000 | 75.140 | 3.575 | 71,860 |
| 2022-09-15 | 74.730 | 74.730 | 74.730 | 74.730 | 3.555 | 0 |
| 2022-09-14 | 74.810 | 75.150 | 74.720 | 74.730 | 3.555 | 52,440 |
| 2022-09-13 | 75.120 | 75.600 | 74.820 | 74.820 | 3.560 | 11,540 |
| 2022-09-12 | 77.070 | 77.440 | 77.070 | 77.390 | 3.682 | 586,540 |
| 2022-09-09 | 76.740 | 77.400 | 76.720 | 77.070 | 3.667 | 40,800 |
| 2022-09-08 | 74.670 | 76.490 | 74.670 | 75.680 | 3.601 | 65,320 |
| 2022-09-06 | 74.730 | 75.050 | 74.400 | 75.050 | 3.571 | 231,440 |
| 2022-09-05 | 85.150 | 85.150 | 74.550 | 74.550 | 3.547 | 220 |
| 2022-09-02 | 76.000 | 76.260 | 73.960 | 74.690 | 3.553 | 1,573,920 |
| 2022-09-01 | 72.590 | 73.780 | 72.590 | 73.780 | 3.510 | 113,660 |
| 2022-08-31 | 74.830 | 75.030 | 73.400 | 74.590 | 3.549 | 56,380 |
| 2022-08-30 | 74.380 | 74.750 | 73.010 | 73.840 | 3.513 | 37,720 |
| 2022-08-29 | 74.300 | 74.380 | 74.300 | 74.380 | 3.539 | 41,420 |
| 2022-08-26 | 80.540 | 80.540 | 76.480 | 76.480 | 3.639 | 61,340 |
| 2022-08-25 | 79.390 | 80.310 | 79.390 | 80.310 | 3.821 | 105,920 |
| 2022-08-24 | 76.840 | 77.400 | 76.530 | 77.400 | 3.682 | 240,500 |
| 2022-08-23 | 77.980 | 77.980 | 77.330 | 77.340 | 3.680 | 64,840 |
| 2022-08-22 | 82.500 | 82.500 | 77.840 | 78.040 | 3.713 | 77,760 |
| 2022-08-19 | 81.750 | 81.770 | 81.170 | 81.240 | 3.865 | 31,900 |
| 2022-08-18 | 81.000 | 82.690 | 81.000 | 82.690 | 3.934 | 214,200 |
| 2022-08-17 | 80.480 | 80.480 | 79.200 | 79.830 | 3.798 | 73,740 |
| 2022-08-16 | 80.900 | 81.190 | 80.900 | 81.190 | 3.863 | 68,280 |
| 2022-08-15 | 80.720 | 81.360 | 80.170 | 81.360 | 3.871 | 19,540 |
| 2022-08-12 | 80.130 | 80.620 | 79.810 | 80.620 | 3.836 | 17,300 |
| 2022-08-11 | 79.810 | 79.810 | 79.810 | 79.810 | 3.797 | 0 |
| 2022-08-10 | 78.640 | 79.810 | 78.640 | 79.810 | 3.797 | 79,580 |
| 2022-08-09 | 78.400 | 78.510 | 77.750 | 78.510 | 3.735 | 28,480 |
| 2022-08-08 | 80.000 | 80.750 | 79.200 | 79.430 | 3.779 | 48,420 |
| 2022-08-05 | 81.840 | 82.510 | 80.760 | 81.270 | 3.867 | 45,460 |
| 2022-08-04 | 82.550 | 82.550 | 81.840 | 82.200 | 3.911 | 6,900 |
| 2022-08-03 | 81.250 | 82.700 | 81.250 | 82.220 | 3.912 | 90,720 |
| 2022-08-02 | 78.880 | 80.800 | 78.800 | 80.080 | 3.810 | 90,560 |
| 2022-08-01 | 79.520 | 79.520 | 78.730 | 79.350 | 3.775 | 71,620 |
| 2022-07-29 | 79.170 | 79.840 | 78.640 | 79.520 | 3.783 | 20,800 |
| 2022-07-28 | 78.320 | 79.600 | 78.320 | 79.070 | 3.762 | 50,300 |
| 2022-07-27 | 78.320 | 79.600 | 78.320 | 79.130 | 3.765 | 61,000 |
| 2022-07-26 | 78.200 | 78.410 | 78.160 | 78.410 | 3.730 | 108,680 |
| 2022-07-25 | 79.240 | 79.270 | 77.870 | 78.380 | 3.729 | 26,400 |
| 2022-07-22 | 80.960 | 81.040 | 79.440 | 80.400 | 3.825 | 13,000 |
| 2022-07-21 | 79.890 | 80.880 | 79.890 | 80.840 | 3.846 | 109,340 |
| 2022-07-20 | 79.730 | 80.240 | 79.590 | 79.890 | 3.801 | 1,820 |
| 2022-07-19 | 78.300 | 78.900 | 77.980 | 78.830 | 3.750 | 142,700 |
| 2022-07-18 | 75.730 | 76.450 | 75.610 | 75.610 | 3.597 | 58,640 |
| 2022-07-15 | 76.140 | 76.140 | 75.730 | 75.730 | 3.603 | 4,060 |
| 2022-07-14 | 74.400 | 75.420 | 74.190 | 74.960 | 3.566 | 103,080 |
| 2022-07-13 | 73.850 | 74.810 | 73.850 | 74.650 | 3.552 | 600 |
| 2022-07-12 | 75.980 | 75.980 | 74.750 | 74.750 | 3.556 | 84,200 |
| 2022-07-11 | 73.910 | 74.830 | 73.910 | 74.270 | 3.534 | 85,700 |
| 2022-07-08 | 75.100 | 75.270 | 74.740 | 74.740 | 3.556 | 21,280 |
| 2022-07-07 | 75.680 | 76.550 | 75.660 | 76.440 | 3.637 | 120,540 |
| 2022-07-06 | 74.220 | 75.350 | 74.040 | 74.480 | 3.544 | 108,620 |
| 2022-07-05 | 72.180 | 73.080 | 71.610 | 73.080 | 3.477 | 102,120 |
| 2022-07-04 | 71.540 | 71.540 | 71.430 | 71.440 | 3.399 | 2,480 |
| 2022-07-01 | 72.240 | 73.230 | 70.990 | 72.450 | 3.447 | 211,920 |
| 2022-06-30 | 72.750 | 72.800 | 72.280 | 72.460 | 3.447 | 37,560 |
| 2022-06-29 | 73.480 | 73.510 | 72.530 | 72.530 | 3.451 | 135,960 |
| 2022-06-28 | 76.240 | 76.240 | 75.250 | 75.250 | 3.580 | 43,300 |
| 2022-06-27 | 75.670 | 76.010 | 75.440 | 75.670 | 3.600 | 188,180 |
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.