Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	544.00	547.90	540.50	543.00	50.562	1,440
2022-04-28	538.40	542.40	534.70	537.80	50.078	1,700
2022-04-27	527.20	536.00	526.60	536.00	49.910	2,360
2022-04-26	549.40	549.50	536.30	540.00	50.283	1,000
2022-04-25	539.80	544.20	535.80	541.00	50.376	2,360
2022-04-22	549.00	551.20	544.90	550.50	51.260	1,560
2022-04-21	556.80	564.90	550.10	562.00	52.331	400
2022-04-20	552.10	558.60	552.10	553.00	51.493	3,000
2022-04-19	550.40	553.00	536.20	553.00	51.493	3,260
2022-04-14	547.40	554.40	542.80	543.00	50.562	1,940
2022-04-13	547.90	548.70	542.60	545.00	50.748	470
2022-04-12	533.00	546.00	530.70	546.00	50.841	2,570
2022-04-11	537.50	537.50	533.40	537.00	50.003	1,850
2022-04-08	557.30	557.30	542.50	542.50	50.515	1,530
2022-04-07	556.10	558.30	547.00	549.00	51.121	2,210
2022-04-06	559.90	561.90	549.10	551.50	51.353	1,170
2022-04-05	579.90	580.00	566.00	566.00	52.704	750
2022-04-04	569.90	575.80	569.90	575.80	53.616	1,870
2022-04-01	572.80	574.40	567.00	567.00	52.797	1,440
2022-03-31	572.30	578.00	568.00	578.00	53.821	4,610
2022-03-30	586.00	586.00	568.90	571.00	53.169	5,820
2022-03-29	578.90	581.10	567.00	567.00	52.797	2,210
2022-03-28	573.50	576.40	567.70	567.70	52.862	2,300
2022-03-25	568.40	574.40	564.80	567.00	52.797	2,630
2022-03-24	550.00	566.00	550.00	566.00	52.704	2,600
2022-03-23	555.10	557.00	550.00	555.00	51.679	1,560
2022-03-22	548.10	556.10	544.30	553.60	51.549	4,200
2022-03-21	550.10	551.40	537.50	541.00	50.376	5,160
2022-03-18	541.90	555.40	541.90	553.00	51.158	10,680
2022-03-17	548.40	549.50	540.70	541.50	50.094	980
2022-03-16	544.00	550.10	540.40	543.50	50.279	2,750
2022-03-15	514.40	518.80	514.40	518.40	47.957	440
2022-03-14	526.30	533.10	515.20	515.20	47.661	3,630
2022-03-11	540.30	541.90	529.10	529.10	48.947	930
2022-03-10	533.20	535.30	526.00	526.00	48.660	750
2022-03-09	527.50	538.80	527.50	535.00	49.492	2,170
2022-03-08	524.80	527.50	517.00	522.70	48.355	2,210
2022-03-07	541.00	548.40	531.40	541.30	50.075	2,700
2022-03-04	544.80	551.00	536.00	548.50	50.741	7,140
2022-03-03	527.70	536.90	519.30	526.00	48.660	1,980
2022-03-02	510.10	527.70	510.10	527.70	48.817	120
2022-03-01	529.10	529.10	517.90	519.00	48.012	2,850
2022-02-28	515.30	529.00	513.20	529.00	48.937	2,650
2022-02-25	508.00	524.00	508.00	524.00	48.475	2,790
2022-02-24	480.00	504.50	477.60	504.50	46.671	5,020
2022-02-23	513.20	517.10	506.10	506.10	46.819	900
2022-02-22	489.95	514.40	488.30	512.70	47.429	4,260
2022-02-21	506.30	508.90	503.80	508.90	47.078	480
2022-02-18	509.50	515.20	507.60	509.50	47.133	1,310
2022-02-17	527.00	527.00	514.10	515.90	47.725	1,010
2022-02-16	527.70	529.60	519.00	519.00	48.012	840
2022-02-15	516.60	528.00	515.10	528.00	48.845	1,510
2022-02-14	500.60	513.10	494.75	513.10	47.466	2,990
2022-02-11	512.70	526.50	510.00	519.00	48.012	15,940
2022-02-10	533.70	535.00	522.20	530.10	49.039	2,270
2022-02-09	530.80	533.80	527.80	528.50	48.891	2,120
2022-02-08	517.80	523.30	511.50	523.00	48.382	5,220
2022-02-07	523.30	523.30	513.00	513.00	47.457	1,210
2022-02-04	514.50	515.80	500.70	515.80	47.716	4,810
2022-02-03	534.70	534.70	518.00	519.00	48.012	4,370

← NewerPage 20 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.