Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	532.90	535.20	513.70	519.20	49.455	3,530
2023-01-09	555.30	557.80	553.30	557.80	53.132	1,260
2023-01-06	528.70	535.00	528.70	535.00	50.960	220
2023-01-05	525.70	529.90	525.70	528.10	50.303	410
2023-01-04	522.30	531.00	522.30	531.00	50.579	3,040
2023-01-03	539.70	542.10	525.60	525.60	50.065	4,220
2023-01-02	530.00	533.00	526.80	533.00	50.770	850
2022-12-30	519.00	529.80	516.10	517.10	49.255	2,220
2022-12-29	510.10	526.00	510.10	526.00	50.103	1,630
2022-12-28	517.40	522.40	516.90	516.90	49.236	240
2022-12-27	519.00	522.40	518.20	521.10	49.636	680
2022-12-23	519.50	524.20	517.20	518.10	49.350	1,570
2022-12-22	528.00	528.00	519.70	522.10	49.731	230
2022-12-21	513.20	528.00	513.20	527.90	50.284	480
2022-12-20	512.60	516.00	510.40	512.00	48.769	720
2022-12-19	523.90	526.40	517.20	517.20	49.265	640
2022-12-16	517.50	523.10	517.50	521.20	49.260	2,090
2022-12-15	538.60	538.60	526.60	526.60	49.771	1,920
2022-12-14	537.10	548.60	535.90	548.60	51.850	420
2022-12-13	530.00	542.50	530.00	539.70	51.009	840
2022-12-12	514.70	517.30	514.70	517.20	48.882	320
2022-12-09	524.00	527.80	518.50	522.00	49.336	3,980
2022-12-08	495.70	503.00	494.55	503.00	47.540	980
2022-12-07	497.60	497.60	495.45	497.05	46.978	90
2022-12-06	505.10	508.20	500.00	500.70	47.323	990
2022-12-05	512.10	513.50	508.40	508.80	48.088	270
2022-12-02	521.10	523.40	514.90	515.30	48.703	10,720
2022-12-01	515.00	526.40	515.00	520.90	49.232	970
2022-11-30	506.40	506.40	502.80	506.10	47.833	800
2022-11-29	502.60	505.90	499.60	499.60	47.219	730
2022-11-28	506.10	506.10	501.60	506.00	47.824	980
2022-11-25	514.90	515.20	512.40	512.90	48.476	730
2022-11-24	518.50	518.50	508.10	516.60	48.826	540
2022-11-23	515.00	522.90	515.00	518.70	49.024	1,330
2022-11-22	509.10	509.10	508.90	509.00	48.107	30
2022-11-21	500.00	504.40	498.25	504.40	47.673	1,260
2022-11-18	497.80	500.30	497.25	497.25	46.997	620
2022-11-17	488.90	493.75	487.20	493.75	46.666	750
2022-11-16	510.90	510.90	495.00	495.35	46.817	1,250
2022-11-15	501.30	510.00	498.00	509.60	48.164	1,500
2022-11-14	504.50	506.90	500.40	504.10	47.644	1,910
2022-11-11	503.00	503.00	489.60	492.50	46.548	2,710
2022-11-10	474.00	487.05	472.25	487.05	46.033	280
2022-11-09	475.25	479.80	472.20	473.80	44.780	1,900
2022-11-08	477.70	484.00	477.70	484.00	45.744	380
2022-11-07	470.85	471.55	461.95	470.50	44.469	520
2022-11-04	455.30	468.45	455.30	467.00	44.138	1,150
2022-11-03	466.45	466.60	456.00	459.25	43.405	880
2022-11-02	478.15	478.15	474.25	474.25	44.823	120
2022-11-01	481.05	481.05	475.80	478.40	45.215	510
2022-10-31	476.30	478.25	472.50	477.50	45.130	1,480
2022-10-28	457.35	457.35	455.75	455.75	43.074	120
2022-10-27	461.75	464.35	456.75	462.50	43.712	520
2022-10-26	455.60	467.75	455.50	467.75	44.209	710
2022-10-25	464.30	465.80	463.55	463.55	43.812	520
2022-10-24	454.40	463.10	454.40	462.00	43.665	860
2022-10-21	439.45	449.10	439.45	448.45	42.385	260
2022-10-20	448.40	449.80	440.95	449.80	42.512	370
2022-10-19	434.35	446.30	434.35	445.00	42.058	1,890
2022-10-18	452.80	454.30	442.50	442.50	41.822	110

← NewerPage 17 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.