Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	445.00	448.30	443.80	443.80	41.945	380
2022-10-14	452.40	455.05	441.55	444.25	41.988	1,340
2022-10-13	443.00	447.50	438.25	447.50	42.295	1,230
2022-10-12	448.40	449.90	446.10	446.75	42.224	370
2022-10-11	446.70	446.70	443.65	444.75	42.035	310
2022-10-10	474.25	474.25	450.00	450.00	42.531	2,040
2022-10-07	488.30	488.30	476.50	476.50	45.036	1,230
2022-10-06	482.40	492.75	482.40	492.75	46.571	380
2022-10-05	476.50	484.25	476.50	484.25	45.768	390
2022-10-04	473.05	480.05	471.40	475.75	44.965	500
2022-10-03	455.35	463.75	451.20	463.75	43.831	2,230
2022-09-30	461.00	466.00	457.45	466.00	44.043	1,810
2022-09-29	470.50	476.80	463.45	463.50	43.807	1,730
2022-09-28	476.00	482.60	474.60	480.50	45.414	980
2022-09-27	486.45	486.45	480.70	480.70	45.433	1,170
2022-09-26	482.40	488.00	480.90	487.20	46.047	440
2022-09-23	491.70	491.70	482.30	483.75	45.721	360
2022-09-22	488.05	489.30	483.50	483.50	45.697	950
2022-09-21	496.00	500.50	491.70	500.50	47.304	1,320
2022-09-20	501.70	501.70	494.50	494.50	46.396	610
2022-09-19	501.30	501.30	493.75	497.75	46.701	560
2022-09-16	495.35	498.00	491.00	491.00	46.068	4,060
2022-09-15	517.40	517.40	499.90	502.00	47.100	180
2022-09-14	509.70	512.90	503.60	508.00	47.663	1,590
2022-09-13	525.80	525.80	507.20	508.00	47.663	300
2022-09-12	520.00	522.60	517.80	522.00	48.976	370
2022-09-09	511.70	523.50	505.60	523.50	49.117	480
2022-09-08	502.80	502.80	502.80	502.80	47.175	70
2022-09-07	502.90	506.00	502.90	506.00	47.475	110
2022-09-06	504.30	508.00	501.00	508.00	47.663	3,410
2022-09-05	503.70	504.90	499.30	502.50	47.147	600
2022-09-02	505.90	518.90	505.90	513.00	48.132	1,650
2022-09-01	498.10	498.10	484.50	486.75	45.669	2,060
2022-08-31	511.40	511.40	495.10	497.25	46.654	290
2022-08-30	517.90	518.70	515.60	515.60	48.376	1,640
2022-08-29	522.00	522.10	515.00	515.50	48.366	2,480
2022-08-26	545.00	545.00	535.00	535.00	50.196	70
2022-08-25	532.10	544.70	532.10	544.50	51.087	660
2022-08-24	534.50	537.30	527.40	529.50	49.680	860
2022-08-22	538.70	544.00	536.30	538.00	50.478	1,720
2022-08-19	542.70	553.00	538.10	548.00	51.416	2,370
2022-08-18	548.30	552.80	548.30	552.80	51.866	10
2022-08-17	543.20	543.30	525.50	525.50	49.305	660
2022-08-16	548.00	548.00	543.20	543.20	50.965	350
2022-08-15	544.90	545.00	541.00	544.00	51.040	3,190
2022-08-12	534.90	537.60	529.40	537.60	50.440	4,570
2022-08-11	531.50	537.00	531.50	537.00	50.384	3,910
2022-08-10	515.00	532.60	513.00	532.60	49.971	3,390
2022-08-09	529.70	532.00	519.00	520.00	48.789	6,610
2022-08-08	544.00	545.30	533.70	535.00	50.196	2,980
2022-08-05	540.00	541.70	537.00	537.00	50.384	440
2022-08-04	538.40	540.00	534.90	536.00	50.290	450
2022-08-03	524.20	535.20	521.70	535.00	50.196	1,940
2022-08-02	515.10	525.00	515.10	525.00	49.258	1,390
2022-08-01	525.70	525.70	517.10	523.00	49.070	330
2022-07-29	527.40	527.70	522.00	522.00	48.976	1,230
2022-07-28	515.00	522.00	506.40	522.00	48.976	1,040
2022-07-27	510.50	517.60	506.90	514.00	48.226	2,220
2022-07-26	502.40	507.50	502.40	504.00	47.288	310
2022-07-25	499.65	507.20	496.80	502.00	47.100	1,540

← NewerPage 18 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.