Broadcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 75.670 | 76.010 | 75.440 | 75.670 | 3.600 | 188,180 |
| 2022-06-24 | 73.200 | 75.820 | 73.200 | 75.680 | 3.601 | 201,020 |
| 2022-06-23 | 74.010 | 74.080 | 73.840 | 74.080 | 3.524 | 150,720 |
| 2022-06-22 | 72.930 | 73.950 | 72.930 | 73.360 | 3.490 | 41,540 |
| 2022-06-21 | 73.780 | 74.900 | 73.710 | 73.990 | 3.520 | 45,240 |
| 2022-06-20 | 73.010 | 73.010 | 73.010 | 73.010 | 3.474 | 0 |
| 2022-06-17 | 72.630 | 73.460 | 71.560 | 73.010 | 3.434 | 70,400 |
| 2022-06-15 | 76.510 | 77.060 | 75.440 | 75.850 | 3.567 | 16,300 |
| 2022-06-14 | 75.940 | 76.340 | 75.690 | 75.800 | 3.565 | 113,920 |
| 2022-06-13 | 76.720 | 77.290 | 75.280 | 75.280 | 3.540 | 93,200 |
| 2022-06-10 | 77.320 | 78.250 | 77.040 | 77.040 | 3.623 | 94,680 |
| 2022-06-09 | 79.210 | 80.010 | 78.650 | 78.650 | 3.699 | 84,560 |
| 2022-06-08 | 79.370 | 79.660 | 79.000 | 79.000 | 3.715 | 53,680 |
| 2022-06-07 | 78.830 | 80.080 | 78.570 | 79.600 | 3.743 | 142,580 |
| 2022-06-06 | 76.790 | 76.790 | 76.750 | 76.760 | 3.610 | 1,020 |
| 2022-06-03 | 77.210 | 77.470 | 76.720 | 77.200 | 3.631 | 28,220 |
| 2022-06-02 | 79.980 | 79.980 | 77.750 | 78.640 | 3.698 | 80,620 |
| 2022-06-01 | 78.630 | 79.920 | 78.320 | 79.310 | 3.730 | 46,720 |
| 2022-05-31 | 78.450 | 79.280 | 77.850 | 79.090 | 3.719 | 43,700 |
| 2022-05-30 | 79.860 | 79.860 | 77.800 | 77.800 | 3.659 | 400 |
| 2022-05-27 | 76.100 | 79.200 | 76.100 | 79.200 | 3.725 | 344,660 |
| 2022-05-26 | 74.700 | 75.000 | 74.410 | 75.000 | 3.527 | 73,520 |
| 2022-05-25 | 73.030 | 73.650 | 72.000 | 72.000 | 3.386 | 86,160 |
| 2022-05-24 | 71.540 | 72.310 | 71.000 | 72.000 | 3.386 | 127,700 |
| 2022-05-23 | 70.950 | 72.590 | 70.950 | 71.730 | 3.373 | 178,400 |
| 2022-05-20 | 76.550 | 76.550 | 71.790 | 74.900 | 3.522 | 292,620 |
| 2022-05-19 | 81.000 | 81.000 | 76.920 | 76.920 | 3.617 | 41,840 |
| 2022-05-18 | 84.950 | 85.280 | 80.880 | 81.120 | 3.815 | 192,960 |
| 2022-05-17 | 84.900 | 85.820 | 84.900 | 85.820 | 4.036 | 176,840 |
| 2022-05-16 | 84.470 | 84.470 | 84.470 | 84.470 | 3.972 | 0 |
| 2022-05-13 | 84.810 | 84.810 | 84.210 | 84.470 | 3.972 | 86,260 |
| 2022-05-12 | 83.120 | 83.820 | 81.800 | 83.520 | 3.928 | 87,720 |
| 2022-05-11 | 83.520 | 83.890 | 83.520 | 83.890 | 3.945 | 72,660 |
| 2022-05-10 | 84.960 | 86.300 | 84.450 | 85.670 | 4.029 | 331,540 |
| 2022-05-09 | 83.150 | 83.780 | 82.780 | 82.780 | 3.893 | 40,120 |
| 2022-05-06 | 83.980 | 84.960 | 83.460 | 83.460 | 3.925 | 62,280 |
| 2022-05-05 | 84.170 | 84.440 | 82.910 | 83.050 | 3.906 | 73,240 |
| 2022-05-04 | 84.000 | 84.390 | 82.410 | 84.250 | 3.962 | 140,540 |
| 2022-05-03 | 83.200 | 83.390 | 82.210 | 82.710 | 3.890 | 159,020 |
| 2022-05-02 | 80.000 | 83.280 | 78.880 | 83.210 | 3.913 | 384,300 |
| 2022-04-29 | 79.900 | 79.900 | 78.570 | 78.570 | 3.695 | 611,580 |
| 2022-04-28 | 81.140 | 82.130 | 80.580 | 82.130 | 3.862 | 43,760 |
| 2022-04-27 | 81.000 | 81.000 | 80.180 | 80.600 | 3.790 | 780 |
| 2022-04-26 | 81.840 | 82.170 | 80.510 | 80.560 | 3.789 | 42,840 |
| 2022-04-25 | 80.480 | 81.570 | 79.480 | 81.570 | 3.836 | 30,200 |
| 2022-04-22 | 79.600 | 81.500 | 79.600 | 81.050 | 3.812 | 186,240 |
| 2022-04-20 | 80.490 | 80.490 | 78.820 | 79.050 | 3.718 | 203,460 |
| 2022-04-19 | 79.660 | 79.750 | 79.470 | 79.750 | 3.750 | 2,800 |
| 2022-04-18 | 77.300 | 78.560 | 76.480 | 77.440 | 3.642 | 176,140 |
| 2022-04-14 | 80.650 | 80.650 | 77.300 | 77.300 | 3.635 | 95,040 |
| 2022-04-13 | 79.380 | 79.780 | 79.090 | 79.750 | 3.750 | 79,520 |
| 2022-04-12 | 78.960 | 79.300 | 77.870 | 78.320 | 3.683 | 110,060 |
| 2022-04-11 | 79.000 | 79.000 | 78.000 | 78.000 | 3.668 | 106,000 |
| 2022-04-08 | 80.430 | 80.700 | 78.910 | 78.910 | 3.711 | 17,840 |
| 2022-04-07 | 81.040 | 82.220 | 81.040 | 82.220 | 3.867 | 29,480 |
| 2022-04-06 | 80.430 | 81.950 | 80.370 | 81.150 | 3.816 | 95,380 |
| 2022-04-05 | 82.320 | 82.350 | 81.850 | 81.900 | 3.852 | 72,400 |
| 2022-04-04 | 83.500 | 83.890 | 82.580 | 83.890 | 3.945 | 97,660 |
| 2022-04-01 | 88.000 | 88.000 | 82.730 | 82.870 | 3.897 | 465,720 |
| 2022-03-31 | 86.140 | 86.540 | 85.620 | 86.150 | 4.051 | 108,480 |
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.