Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1,291.20 | 1,309.60 | 1,286.00 | 1,302.00 | 127.22 | 3,150 |
| 2024-06-06 | 1,302.00 | 1,311.80 | 1,281.60 | 1,289.00 | 125.95 | 4,040 |
| 2024-06-05 | 1,226.20 | 1,282.00 | 1,225.80 | 1,282.00 | 125.27 | 6,960 |
| 2024-06-04 | 1,215.20 | 1,223.20 | 1,205.80 | 1,205.80 | 117.82 | 3,750 |
| 2024-06-03 | 1,231.60 | 1,253.60 | 1,209.00 | 1,209.00 | 118.14 | 6,520 |
| 2024-05-31 | 1,254.20 | 1,259.20 | 1,216.20 | 1,218.40 | 119.06 | 3,440 |
| 2024-05-30 | 1,281.00 | 1,281.20 | 1,254.40 | 1,255.80 | 122.71 | 3,010 |
| 2024-05-29 | 1,292.20 | 1,296.00 | 1,280.00 | 1,286.20 | 125.68 | 5,140 |
| 2024-05-28 | 1,305.40 | 1,310.80 | 1,288.40 | 1,293.40 | 126.38 | 2,060 |
| 2024-05-27 | 1,338.80 | 1,338.80 | 1,293.40 | 1,323.20 | 129.30 | 3,450 |
| 2024-05-24 | 1,284.80 | 1,301.20 | 1,283.60 | 1,301.20 | 127.15 | 3,600 |
| 2024-05-23 | 1,317.40 | 1,319.20 | 1,274.60 | 1,298.20 | 126.85 | 3,150 |
| 2024-05-22 | 1,289.40 | 1,298.40 | 1,280.40 | 1,292.00 | 126.25 | 3,110 |
| 2024-05-21 | 1,300.00 | 1,304.20 | 1,284.40 | 1,295.20 | 126.56 | 4,810 |
| 2024-05-20 | 1,286.80 | 1,299.60 | 1,285.40 | 1,296.20 | 126.66 | 1,270 |
| 2024-05-17 | 1,300.80 | 1,309.40 | 1,288.00 | 1,289.20 | 125.97 | 3,630 |
| 2024-05-16 | 1,319.20 | 1,327.40 | 1,312.40 | 1,325.40 | 129.51 | 6,280 |
| 2024-05-15 | 1,273.80 | 1,292.60 | 1,268.40 | 1,292.60 | 126.31 | 3,370 |
| 2024-05-14 | 1,240.80 | 1,250.40 | 1,229.60 | 1,245.80 | 121.73 | 2,800 |
| 2024-05-13 | 1,240.40 | 1,256.00 | 1,238.60 | 1,248.20 | 121.97 | 2,100 |
| 2024-05-10 | 1,215.40 | 1,246.20 | 1,214.80 | 1,239.60 | 121.13 | 7,450 |
| 2024-05-09 | 1,230.20 | 1,232.40 | 1,219.20 | 1,219.40 | 119.15 | 510 |
| 2024-05-08 | 1,214.80 | 1,243.40 | 1,200.00 | 1,230.40 | 120.23 | 3,030 |
| 2024-05-07 | 1,217.60 | 1,221.00 | 1,210.80 | 1,212.80 | 118.51 | 7,330 |
| 2024-05-06 | 1,185.80 | 1,207.20 | 1,185.00 | 1,204.60 | 117.71 | 1,880 |
| 2024-05-03 | 1,158.80 | 1,186.60 | 1,157.60 | 1,186.60 | 115.95 | 3,120 |
| 2024-05-02 | 1,175.00 | 1,190.60 | 1,150.40 | 1,156.40 | 113.00 | 3,530 |
| 2024-04-30 | 1,242.40 | 1,255.00 | 1,241.00 | 1,244.00 | 121.56 | 1,140 |
| 2024-04-29 | 1,260.80 | 1,260.80 | 1,242.00 | 1,242.40 | 121.40 | 3,960 |
| 2024-04-26 | 1,216.00 | 1,263.00 | 1,206.80 | 1,258.40 | 122.96 | 4,200 |
| 2024-04-25 | 1,170.80 | 1,217.60 | 1,163.80 | 1,199.40 | 117.20 | 2,910 |
| 2024-04-24 | 1,179.20 | 1,199.60 | 1,173.20 | 1,180.20 | 115.32 | 4,800 |
| 2024-04-23 | 1,149.20 | 1,172.00 | 1,148.20 | 1,167.80 | 114.11 | 5,420 |
| 2024-04-22 | 1,140.20 | 1,150.00 | 1,131.00 | 1,139.40 | 111.34 | 9,400 |
| 2024-04-19 | 1,160.00 | 1,187.40 | 1,150.60 | 1,156.20 | 112.98 | 13,550 |
| 2024-04-18 | 1,222.80 | 1,222.80 | 1,182.20 | 1,209.00 | 118.14 | 6,000 |
| 2024-04-17 | 1,245.20 | 1,259.80 | 1,235.20 | 1,235.20 | 120.70 | 4,060 |
| 2024-04-16 | 1,236.40 | 1,246.80 | 1,226.00 | 1,243.20 | 121.48 | 4,970 |
| 2024-04-15 | 1,265.40 | 1,286.40 | 1,265.40 | 1,269.60 | 124.06 | 5,680 |
| 2024-04-12 | 1,298.00 | 1,300.40 | 1,260.00 | 1,271.00 | 124.20 | 5,480 |
| 2024-04-11 | 1,229.20 | 1,270.20 | 1,228.20 | 1,270.20 | 124.12 | 3,590 |
| 2024-04-10 | 1,233.20 | 1,239.00 | 1,210.80 | 1,229.20 | 120.11 | 4,050 |
| 2024-04-09 | 1,230.20 | 1,245.40 | 1,209.40 | 1,214.40 | 118.66 | 4,530 |
| 2024-04-08 | 1,240.20 | 1,244.00 | 1,217.40 | 1,229.00 | 120.09 | 4,940 |
| 2024-04-05 | 1,223.20 | 1,244.40 | 1,217.20 | 1,244.40 | 121.60 | 3,280 |
| 2024-04-04 | 1,263.40 | 1,284.20 | 1,262.20 | 1,266.00 | 123.71 | 1,930 |
| 2024-04-03 | 1,238.20 | 1,266.40 | 1,230.80 | 1,266.20 | 123.73 | 3,120 |
| 2024-04-02 | 1,264.80 | 1,264.80 | 1,210.40 | 1,219.00 | 119.11 | 3,830 |
| 2024-03-28 | 1,227.40 | 1,230.00 | 1,218.40 | 1,222.20 | 119.43 | 4,920 |
| 2024-03-27 | 1,236.00 | 1,247.80 | 1,198.60 | 1,210.00 | 118.23 | 3,770 |
| 2024-03-26 | 1,247.60 | 1,268.00 | 1,238.80 | 1,238.80 | 121.05 | 3,390 |
| 2024-03-25 | 1,259.80 | 1,259.80 | 1,236.80 | 1,243.40 | 121.50 | 6,110 |
| 2024-03-22 | 1,259.00 | 1,268.20 | 1,244.00 | 1,261.40 | 123.26 | 12,240 |
| 2024-03-21 | 1,202.80 | 1,293.00 | 1,196.80 | 1,278.60 | 124.94 | 7,970 |
| 2024-03-20 | 1,136.60 | 1,171.60 | 1,134.00 | 1,171.60 | 114.48 | 2,440 |
| 2024-03-19 | 1,136.60 | 1,140.00 | 1,109.00 | 1,134.00 | 110.36 | 9,630 |
| 2024-03-18 | 1,141.60 | 1,157.00 | 1,136.40 | 1,139.80 | 110.92 | 6,090 |
| 2024-03-15 | 1,164.80 | 1,165.20 | 1,141.40 | 1,141.60 | 111.10 | 5,570 |
| 2024-03-14 | 1,154.80 | 1,166.20 | 1,147.60 | 1,166.20 | 113.49 | 4,160 |
| 2024-03-13 | 1,185.60 | 1,185.60 | 1,148.60 | 1,151.20 | 112.03 | 4,540 |
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.