Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 143.80 | 147.18 | 143.32 | 145.20 | 142.29 | 4,945 |
| 2024-08-29 | 138.80 | 147.20 | 138.54 | 145.42 | 142.51 | 17,282 |
| 2024-08-28 | 144.40 | 145.74 | 141.30 | 142.12 | 139.28 | 10,002 |
| 2024-08-27 | 143.26 | 144.30 | 139.82 | 142.86 | 140.00 | 7,999 |
| 2024-08-26 | 148.76 | 149.82 | 143.44 | 144.22 | 141.33 | 5,427 |
| 2024-08-23 | 147.56 | 150.58 | 146.78 | 148.08 | 145.12 | 8,752 |
| 2024-08-22 | 148.98 | 154.40 | 148.10 | 150.32 | 147.31 | 12,150 |
| 2024-08-21 | 149.08 | 149.58 | 146.62 | 148.10 | 145.14 | 6,687 |
| 2024-08-20 | 151.48 | 152.04 | 148.16 | 149.40 | 146.41 | 5,561 |
| 2024-08-19 | 149.98 | 150.28 | 145.74 | 147.42 | 144.47 | 6,396 |
| 2024-08-16 | 151.98 | 153.00 | 148.24 | 149.68 | 146.68 | 7,563 |
| 2024-08-15 | 143.52 | 150.16 | 143.52 | 149.86 | 146.86 | 7,338 |
| 2024-08-14 | 141.26 | 144.04 | 140.42 | 144.04 | 141.16 | 9,623 |
| 2024-08-13 | 136.90 | 140.06 | 136.40 | 140.06 | 137.26 | 11,615 |
| 2024-08-12 | 136.88 | 138.08 | 134.44 | 135.88 | 133.16 | 6,840 |
| 2024-08-09 | 134.52 | 135.94 | 131.88 | 134.48 | 131.79 | 15,852 |
| 2024-08-08 | 124.62 | 131.70 | 124.10 | 131.48 | 128.85 | 11,141 |
| 2024-08-07 | 132.72 | 137.20 | 131.46 | 134.20 | 131.51 | 7,258 |
| 2024-08-06 | 134.02 | 134.20 | 129.00 | 132.78 | 130.12 | 15,289 |
| 2024-08-05 | 112.02 | 129.36 | 112.00 | 128.50 | 125.93 | 75,345 |
| 2024-08-02 | 133.62 | 134.26 | 127.50 | 130.78 | 128.16 | 13,238 |
| 2024-08-01 | 150.22 | 151.00 | 142.24 | 142.24 | 139.39 | 16,496 |
| 2024-07-31 | 137.70 | 146.38 | 137.54 | 146.38 | 143.45 | 11,645 |
| 2024-07-30 | 138.82 | 142.62 | 135.14 | 136.22 | 133.49 | 5,785 |
| 2024-07-29 | 140.94 | 143.32 | 138.42 | 138.46 | 135.69 | 5,162 |
| 2024-07-26 | 139.64 | 141.38 | 138.26 | 138.68 | 135.91 | 7,194 |
| 2024-07-25 | 140.86 | 141.24 | 134.52 | 139.04 | 136.26 | 21,215 |
| 2024-07-24 | 147.92 | 149.20 | 143.20 | 143.20 | 140.33 | 4,806 |
| 2024-07-23 | 147.46 | 152.22 | 146.08 | 152.22 | 149.17 | 6,690 |
| 2024-07-22 | 145.98 | 149.40 | 145.36 | 145.80 | 142.88 | 6,591 |
| 2024-07-19 | 148.72 | 150.28 | 146.44 | 146.78 | 143.84 | 9,675 |
| 2024-07-18 | 146.02 | 146.52 | 141.48 | 142.00 | 139.16 | 19,041 |
| 2024-07-17 | 152.78 | 152.86 | 145.40 | 147.06 | 144.12 | 21,462 |
| 2024-07-16 | 156.72 | 158.80 | 153.20 | 154.60 | 151.51 | 6,820 |
| 2024-07-15 | 157.48 | 158.88 | 155.34 | 157.54 | 154.39 | 19,706 |
| 2024-07-12 | 1,571.80 | 1,579.20 | 1,558.40 | 1,575.60 | 154.41 | 7,870 |
| 2024-07-11 | 1,622.00 | 1,623.20 | 1,564.40 | 1,573.40 | 154.19 | 19,750 |
| 2024-07-10 | 1,611.00 | 1,615.20 | 1,598.60 | 1,606.20 | 157.41 | 6,730 |
| 2024-07-09 | 1,627.60 | 1,632.20 | 1,597.00 | 1,601.60 | 156.96 | 12,680 |
| 2024-07-08 | 1,586.80 | 1,608.40 | 1,573.20 | 1,608.40 | 157.62 | 14,540 |
| 2024-07-05 | 1,623.80 | 1,631.00 | 1,575.40 | 1,580.60 | 154.90 | 28,310 |
| 2024-07-04 | 1,610.00 | 1,634.60 | 1,595.80 | 1,624.80 | 159.23 | 25,000 |
| 2024-07-03 | 1,550.40 | 1,591.00 | 1,539.20 | 1,585.60 | 155.39 | 12,240 |
| 2024-07-02 | 1,527.60 | 1,530.40 | 1,511.80 | 1,527.60 | 149.70 | 12,080 |
| 2024-07-01 | 1,508.80 | 1,509.60 | 1,483.20 | 1,501.40 | 147.14 | 11,230 |
| 2024-06-28 | 1,492.00 | 1,530.20 | 1,484.60 | 1,496.60 | 146.67 | 13,920 |
| 2024-06-27 | 1,484.00 | 1,495.40 | 1,473.80 | 1,473.80 | 144.43 | 8,790 |
| 2024-06-26 | 1,503.20 | 1,516.80 | 1,478.60 | 1,487.80 | 145.80 | 20,930 |
| 2024-06-25 | 1,485.00 | 1,511.40 | 1,472.20 | 1,491.80 | 146.19 | 33,080 |
| 2024-06-24 | 1,575.00 | 1,584.00 | 1,499.20 | 1,509.40 | 147.92 | 29,120 |
| 2024-06-21 | 1,617.20 | 1,630.00 | 1,572.80 | 1,590.00 | 155.37 | 15,870 |
| 2024-06-20 | 1,710.00 | 1,710.00 | 1,640.20 | 1,649.20 | 161.15 | 20,260 |
| 2024-06-19 | 1,676.40 | 1,681.60 | 1,670.20 | 1,681.40 | 164.30 | 12,300 |
| 2024-06-18 | 1,748.80 | 1,757.60 | 1,664.40 | 1,683.80 | 164.53 | 66,050 |
| 2024-06-17 | 1,670.00 | 1,696.40 | 1,659.00 | 1,672.40 | 163.42 | 60,170 |
| 2024-06-14 | 1,575.00 | 1,610.00 | 1,569.60 | 1,591.80 | 155.54 | 36,630 |
| 2024-06-13 | 1,592.20 | 1,603.20 | 1,543.40 | 1,574.20 | 153.82 | 40,800 |
| 2024-06-12 | 1,380.40 | 1,393.80 | 1,365.00 | 1,367.20 | 133.60 | 10,930 |
| 2024-06-11 | 1,347.00 | 1,355.40 | 1,327.40 | 1,350.60 | 131.97 | 5,980 |
| 2024-06-10 | 1,319.80 | 1,345.80 | 1,312.40 | 1,343.20 | 131.25 | 6,010 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.5782 USD |
| 2026-06-22 | 0.5782 USD |
| 2026-03-23 | 0.5782 USD |
| 2025-12-22 | 0.5782 USD |
| 2025-09-22 | 0.5248 USD |
| 2025-06-20 | 0.5248 USD |
| 2025-03-20 | 0.5248 USD |
| 2024-12-23 | 0.5248 USD |
| 2024-09-19 | 0.4714 USD |
| 2024-06-24 | 4.6699 USD |
| 2024-03-20 | 4.6699 USD |
| 2023-12-19 | 4.6699 USD |
| 2023-09-20 | 4.0917 USD |
| 2023-06-21 | 4.0917 USD |
| 2023-03-21 | 4.0917 USD |
| 2022-12-19 | 4.0917 USD |
| 2022-09-21 | 3.6470 USD |
| 2022-06-21 | 3.6470 USD |
| 2022-03-21 | 3.6470 USD |
| 2021-12-21 | 3.6470 USD |
| 2021-09-21 | 3.2022 USD |
| 2021-06-21 | 3.2022 USD |
| 2021-03-19 | 3.2022 USD |
| 2020-12-18 | 3.2022 USD |
| 2020-09-21 | 2.8909 USD |
| 2020-06-19 | 2.8909 USD |
| 2020-03-20 | 2.8909 USD |
| 2019-12-20 | 2.8909 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.