Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1,197.80 | 1,198.80 | 1,171.20 | 1,172.80 | 114.13 | 4,890 |
| 2024-03-11 | 1,187.00 | 1,194.60 | 1,147.60 | 1,181.40 | 114.97 | 20,330 |
| 2024-03-08 | 1,251.00 | 1,287.20 | 1,216.60 | 1,217.60 | 118.49 | 17,890 |
| 2024-03-07 | 1,254.80 | 1,280.20 | 1,246.20 | 1,273.20 | 123.90 | 7,870 |
| 2024-03-06 | 1,266.80 | 1,285.60 | 1,243.80 | 1,265.40 | 123.14 | 29,980 |
| 2024-03-05 | 1,292.40 | 1,297.40 | 1,250.40 | 1,252.00 | 121.84 | 8,840 |
| 2024-03-04 | 1,294.00 | 1,323.00 | 1,279.20 | 1,300.20 | 126.53 | 14,570 |
| 2024-03-01 | 1,216.80 | 1,270.00 | 1,206.60 | 1,266.20 | 123.22 | 6,790 |
| 2024-02-29 | 1,188.60 | 1,214.40 | 1,184.40 | 1,196.20 | 116.41 | 6,190 |
| 2024-02-28 | 1,193.20 | 1,197.80 | 1,185.40 | 1,195.00 | 116.29 | 3,770 |
| 2024-02-27 | 1,206.00 | 1,211.60 | 1,195.60 | 1,198.40 | 116.62 | 8,280 |
| 2024-02-26 | 1,199.20 | 1,212.60 | 1,198.40 | 1,206.00 | 117.36 | 12,150 |
| 2024-02-23 | 1,203.40 | 1,216.00 | 1,192.40 | 1,199.40 | 116.72 | 23,000 |
| 2024-02-22 | 1,180.00 | 1,201.20 | 1,164.00 | 1,197.20 | 116.51 | 16,630 |
| 2024-02-21 | 1,120.00 | 1,131.80 | 1,113.40 | 1,120.80 | 109.07 | 18,340 |
| 2024-02-20 | 1,147.80 | 1,150.00 | 1,122.60 | 1,130.20 | 109.99 | 13,970 |
| 2024-02-19 | 1,150.20 | 1,157.60 | 1,148.80 | 1,150.60 | 111.97 | 4,530 |
| 2024-02-16 | 1,174.00 | 1,184.40 | 1,158.80 | 1,168.00 | 113.67 | 7,560 |
| 2024-02-15 | 1,188.00 | 1,192.40 | 1,155.40 | 1,171.40 | 114.00 | 12,470 |
| 2024-02-14 | 1,180.20 | 1,186.80 | 1,161.60 | 1,165.40 | 113.41 | 10,840 |
| 2024-02-13 | 1,172.20 | 1,174.80 | 1,147.20 | 1,164.00 | 113.28 | 17,470 |
| 2024-02-12 | 1,191.80 | 1,199.40 | 1,178.00 | 1,190.80 | 115.88 | 14,770 |
| 2024-02-09 | 1,189.80 | 1,201.00 | 1,149.00 | 1,178.40 | 114.68 | 19,940 |
| 2024-02-08 | 1,174.80 | 1,204.20 | 1,172.40 | 1,199.80 | 116.76 | 8,010 |
| 2024-02-07 | 1,138.60 | 1,163.80 | 1,135.20 | 1,159.80 | 112.87 | 3,250 |
| 2024-02-06 | 1,167.60 | 1,182.00 | 1,144.60 | 1,144.60 | 111.39 | 8,470 |
| 2024-02-05 | 1,142.40 | 1,154.00 | 1,135.20 | 1,151.80 | 112.09 | 7,840 |
| 2024-02-02 | 1,118.20 | 1,137.00 | 1,110.20 | 1,137.00 | 110.65 | 4,590 |
| 2024-02-01 | 1,104.20 | 1,109.60 | 1,093.00 | 1,096.60 | 106.72 | 10,600 |
| 2024-01-31 | 1,107.80 | 1,110.00 | 1,083.80 | 1,092.00 | 106.27 | 5,730 |
| 2024-01-30 | 1,121.00 | 1,132.20 | 1,117.60 | 1,125.00 | 109.48 | 4,060 |
| 2024-01-29 | 1,110.00 | 1,130.40 | 1,110.00 | 1,120.40 | 109.03 | 3,800 |
| 2024-01-26 | 1,115.20 | 1,127.00 | 1,105.20 | 1,115.80 | 108.59 | 11,350 |
| 2024-01-25 | 1,156.40 | 1,179.20 | 1,154.60 | 1,162.60 | 113.14 | 7,880 |
| 2024-01-24 | 1,127.00 | 1,158.80 | 1,126.40 | 1,158.80 | 112.77 | 5,150 |
| 2024-01-23 | 1,117.60 | 1,127.20 | 1,111.60 | 1,123.60 | 109.35 | 3,780 |
| 2024-01-22 | 1,123.60 | 1,131.40 | 1,113.40 | 1,127.00 | 109.68 | 15,330 |
| 2024-01-19 | 1,054.00 | 1,083.60 | 1,054.00 | 1,083.60 | 105.45 | 6,460 |
| 2024-01-18 | 1,016.80 | 1,053.40 | 1,016.80 | 1,053.40 | 102.51 | 3,290 |
| 2024-01-17 | 1,019.40 | 1,024.20 | 1,005.00 | 1,015.00 | 98.777 | 19,850 |
| 2024-01-16 | 1,009.00 | 1,030.00 | 1,003.80 | 1,030.00 | 100.24 | 5,060 |
| 2024-01-15 | 1,023.00 | 1,031.60 | 1,019.00 | 1,024.00 | 99.652 | 1,730 |
| 2024-01-12 | 1,008.60 | 1,013.40 | 1,000.60 | 1,007.40 | 98.037 | 2,810 |
| 2024-01-11 | 990.40 | 998.40 | 983.80 | 986.20 | 95.974 | 2,600 |
| 2024-01-10 | 997.40 | 1,000.80 | 972.90 | 977.70 | 95.147 | 7,760 |
| 2024-01-09 | 979.00 | 984.20 | 970.20 | 980.50 | 95.419 | 1,920 |
| 2024-01-08 | 960.90 | 982.70 | 957.40 | 973.70 | 94.757 | 1,200 |
| 2024-01-05 | 957.50 | 961.00 | 954.30 | 958.40 | 93.268 | 920 |
| 2024-01-04 | 971.00 | 978.10 | 963.30 | 973.00 | 94.689 | 2,730 |
| 2024-01-03 | 981.70 | 990.00 | 975.40 | 975.70 | 94.952 | 3,340 |
| 2024-01-02 | 1,014.80 | 1,015.20 | 996.10 | 1,001.00 | 97.414 | 3,240 |
| 2023-12-29 | 1,010.80 | 1,024.20 | 1,005.00 | 1,015.40 | 98.816 | 1,080 |
| 2023-12-28 | 1,018.60 | 1,020.00 | 1,010.60 | 1,010.80 | 98.368 | 5,000 |
| 2023-12-27 | 1,020.00 | 1,028.20 | 1,017.00 | 1,019.40 | 99.205 | 1,960 |
| 2023-12-22 | 1,026.40 | 1,027.80 | 1,016.00 | 1,018.80 | 99.146 | 3,940 |
| 2023-12-21 | 1,012.80 | 1,027.80 | 1,012.80 | 1,025.20 | 99.769 | 2,010 |
| 2023-12-20 | 1,039.60 | 1,043.20 | 1,031.60 | 1,032.60 | 100.49 | 2,480 |
| 2023-12-19 | 1,046.00 | 1,046.80 | 1,037.20 | 1,037.60 | 100.98 | 990 |
| 2023-12-18 | 1,034.00 | 1,046.60 | 1,026.20 | 1,046.60 | 101.40 | 1,200 |
| 2023-12-15 | 1,009.40 | 1,050.40 | 1,009.40 | 1,050.40 | 101.77 | 2,130 |
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.