Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	509.80	509.80	500.00	500.00	46.912	220
2022-07-21	500.10	502.00	500.10	502.00	47.100	40
2022-07-20	500.00	505.00	495.00	505.00	47.381	20,630
2022-07-19	485.40	498.00	485.40	498.00	46.725	1,250
2022-07-18	495.15	495.15	492.00	492.00	46.162	40
2022-07-15	487.15	488.05	483.95	486.25	45.622	630
2022-07-14	477.20	482.30	475.75	475.75	44.637	4,620
2022-07-13	479.70	482.10	473.45	478.00	44.848	700
2022-07-12	476.50	488.75	476.50	488.75	45.857	580
2022-07-11	490.20	490.20	478.95	479.25	44.965	2,800
2022-07-08	489.60	492.00	485.40	492.00	46.162	2,020
2022-07-07	478.20	487.80	475.50	487.75	45.763	2,000
2022-07-06	462.50	475.50	462.50	475.50	44.614	2,120
2022-07-05	458.80	462.10	453.25	453.25	42.526	2,320
2022-07-04	456.50	456.50	450.10	453.40	42.540	1,160
2022-07-01	462.55	462.55	456.50	456.50	42.831	1,980
2022-06-30	464.00	468.50	460.65	468.50	43.957	1,950
2022-06-29	475.20	476.70	468.80	471.00	44.191	290
2022-06-28	482.70	485.00	479.50	479.50	44.989	1,060
2022-06-27	485.00	485.00	479.75	479.75	45.012	270
2022-06-24	476.55	481.35	476.35	480.50	45.083	1,660
2022-06-23	471.05	475.20	466.25	472.10	44.295	480
2022-06-22	471.10	475.50	468.90	475.50	44.614	1,430
2022-06-21	477.90	480.75	475.40	480.75	45.106	670
2022-06-20	481.50	481.50	476.65	477.35	44.449	930
2022-06-17	479.55	480.70	474.15	475.00	44.230	1,090
2022-06-16	492.85	492.90	477.00	477.00	44.416	440
2022-06-15	504.00	507.70	497.20	505.00	47.024	1,380
2022-06-14	498.40	501.90	497.30	498.85	46.451	580
2022-06-13	507.40	507.40	491.65	504.00	46.930	7,820
2022-06-10	525.40	526.30	512.40	515.00	47.955	1,600
2022-06-09	533.30	536.40	525.50	536.40	49.947	1,250
2022-06-08	538.40	538.40	531.80	532.50	49.584	650
2022-06-07	522.60	531.60	519.20	529.40	49.296	2,460
2022-06-06	530.00	533.70	526.80	527.80	49.147	420
2022-06-03	535.30	535.30	525.00	527.00	49.072	4,180
2022-06-02	536.90	541.80	532.90	533.20	49.649	1,220
2022-06-01	546.60	549.60	543.40	544.20	50.674	1,350
2022-05-31	543.30	546.10	538.50	540.00	50.283	3,040
2022-05-30	552.90	554.30	544.40	551.40	51.344	3,120
2022-05-27	512.70	538.00	512.30	538.00	50.096	2,490
2022-05-26	494.90	512.00	488.90	512.00	47.675	3,400
2022-05-25	492.55	495.20	487.85	494.25	46.023	1,810
2022-05-24	482.00	489.70	482.00	483.00	44.975	1,590
2022-05-23	506.40	514.40	482.60	501.00	46.651	17,240
2022-05-20	511.00	523.30	508.00	511.50	47.629	13,250
2022-05-19	518.30	526.20	510.90	522.00	48.607	8,600
2022-05-18	570.60	577.40	562.50	565.00	52.611	3,590
2022-05-17	561.30	573.00	561.30	573.00	53.355	3,400
2022-05-16	565.80	565.80	556.50	560.00	52.145	2,190
2022-05-13	561.50	561.50	558.40	560.50	52.192	350
2022-05-12	533.10	548.00	533.10	547.00	50.934	1,390
2022-05-11	548.60	558.40	546.20	553.00	51.493	2,130
2022-05-10	536.40	556.10	536.40	548.00	51.028	440
2022-05-09	545.80	545.80	534.10	540.50	50.329	1,580
2022-05-06	550.80	553.00	541.40	553.00	51.493	3,640
2022-05-05	562.20	566.60	558.20	558.20	51.977	1,390
2022-05-04	553.40	554.30	549.00	549.00	51.121	810
2022-05-03	549.90	555.00	543.90	555.00	51.679	1,710
2022-05-02	534.70	541.60	525.10	540.50	50.329	4,050

← NewerPage 19 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.