Broadcom Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	779.10	791.90	779.10	789.50	76.102	480
2023-06-28	770.00	782.40	762.70	782.20	75.399	2,780
2023-06-27	757.00	757.00	750.90	755.80	72.854	380
2023-06-26	753.20	764.20	749.80	757.60	73.028	1,680
2023-06-23	774.70	774.70	755.50	755.50	72.825	260
2023-06-22	770.00	771.80	763.60	767.70	74.001	2,610
2023-06-21	793.30	793.30	776.30	776.30	74.830	1,560
2023-06-20	790.00	798.70	786.30	796.30	76.368	1,790
2023-06-19	800.10	800.10	788.00	792.10	75.965	360
2023-06-16	804.00	810.30	800.00	804.20	77.126	4,710
2023-06-15	824.20	824.20	800.30	805.80	77.279	5,930
2023-06-14	790.30	794.60	781.20	794.60	76.205	5,370
2023-06-13	800.60	802.80	781.70	793.80	76.128	2,360
2023-06-12	749.90	779.10	748.50	779.10	74.719	3,250
2023-06-09	743.00	759.00	743.00	751.40	72.062	2,900
2023-06-08	739.60	744.30	735.60	744.30	71.381	1,880
2023-06-07	738.70	749.30	736.50	749.30	71.861	2,570
2023-06-06	747.80	751.60	734.60	734.60	70.451	1,200
2023-06-05	761.90	761.90	745.30	746.90	71.630	5,480
2023-06-02	717.10	757.00	717.10	753.60	72.273	9,070
2023-06-01	755.60	762.40	733.90	745.80	71.525	11,600
2023-05-31	746.90	766.20	741.00	752.30	72.148	9,630
2023-05-30	755.40	827.10	755.40	804.20	77.126	15,480
2023-05-29	758.10	764.20	751.60	757.50	72.647	1,460
2023-05-26	686.10	719.80	678.80	719.80	69.031	7,820
2023-05-25	647.50	654.00	644.20	653.30	62.654	7,550
2023-05-24	640.50	641.80	630.10	632.40	60.650	11,810
2023-05-23	630.30	648.90	627.30	643.50	61.714	4,500
2023-05-22	626.50	632.40	623.40	625.50	59.988	2,620
2023-05-19	625.50	634.70	624.60	630.60	60.477	2,580
2023-05-18	603.80	624.50	603.80	624.50	59.892	1,330
2023-05-17	596.10	603.20	591.90	603.20	57.849	3,540
2023-05-16	588.40	593.20	586.10	593.20	56.890	1,300
2023-05-15	584.10	584.10	579.20	583.30	55.941	730
2023-05-12	578.10	580.40	577.50	579.60	55.586	600
2023-05-11	577.00	577.00	568.10	571.10	54.771	290
2023-05-10	567.70	570.20	560.90	570.20	54.684	4,190
2023-05-09	571.00	571.30	566.40	566.40	54.320	260
2023-05-08	569.20	571.10	568.60	568.60	54.531	120
2023-05-05	554.60	568.80	554.60	566.90	54.368	1,850
2023-05-04	560.00	560.00	546.00	554.40	53.169	21,550
2023-05-03	559.40	563.00	553.10	556.40	53.361	19,540
2023-05-02	578.00	578.00	550.60	552.80	53.016	25,150
2023-04-28	559.60	564.10	559.60	561.50	53.850	510
2023-04-27	561.00	561.00	551.40	555.70	53.294	2,360
2023-04-26	574.10	574.10	558.00	562.50	53.946	160
2023-04-25	574.50	574.90	570.70	570.70	54.732	100
2023-04-24	579.60	579.60	569.20	575.70	55.212	560
2023-04-21	572.60	575.40	570.00	571.80	54.838	360
2023-04-20	570.00	577.90	570.00	577.60	55.394	990
2023-04-19	578.60	578.60	571.40	576.70	55.308	5,470
2023-04-18	574.10	574.80	574.10	574.70	55.116	70
2023-04-17	568.90	571.20	561.90	569.80	54.646	1,240
2023-04-14	564.50	564.50	563.30	563.30	54.023	690
2023-04-13	559.30	564.20	559.10	564.20	54.109	800
2023-04-12	567.30	570.00	565.60	565.60	54.243	110
2023-04-11	577.10	577.10	571.60	571.60	54.819	1,700
2023-04-06	574.30	576.30	570.00	572.90	54.943	2,220
2023-04-05	578.50	579.90	575.30	575.40	55.183	130
2023-04-04	593.10	593.10	581.60	581.60	55.778	420

← NewerPage 15 of 22 · 1,274 trading daysOlder →

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.