Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	533.50	533.50	526.00	526.00	48.660	6,940
2022-02-01	525.40	527.00	515.20	527.00	48.752	3,680
2022-01-31	497.85	513.80	497.85	512.00	47.365	3,910
2022-01-28	489.30	492.20	478.60	488.05	45.149	15,020
2022-01-27	505.10	511.00	496.20	496.20	45.903	1,930
2022-01-26	483.80	497.50	482.20	495.50	45.838	6,610
2022-01-25	470.05	479.60	469.60	475.25	43.965	8,640
2022-01-24	473.00	476.05	461.05	467.50	43.248	7,460
2022-01-21	486.65	489.30	477.40	486.45	45.001	21,730
2022-01-20	493.95	502.80	493.50	500.60	46.310	3,090
2022-01-19	503.40	519.00	500.00	502.40	46.477	68,840
2022-01-18	526.80	526.80	512.70	516.90	47.818	10,030
2022-01-17	523.40	531.40	522.50	529.00	48.937	2,940
2022-01-14	523.30	525.90	517.90	524.50	48.521	5,370
2022-01-13	547.20	547.20	537.60	542.00	50.140	4,450
2022-01-12	547.60	552.20	545.50	545.50	50.464	1,120
2022-01-11	555.40	556.10	545.30	549.50	50.834	2,030
2022-01-10	552.90	552.90	528.90	537.50	49.724	3,800
2022-01-07	567.20	567.20	548.20	550.50	50.926	3,280
2022-01-06	570.80	571.20	562.70	565.80	52.342	1,470
2022-01-05	589.70	596.80	578.70	581.50	53.794	3,700
2022-01-04	596.40	596.40	581.60	586.50	54.257	2,540
2022-01-03	596.10	596.10	585.00	587.50	54.349	7,040
2021-12-30	599.00	599.80	594.50	595.60	55.098	2,640
2021-12-29	599.60	599.60	591.20	592.00	54.765	830
2021-12-28	596.70	601.00	593.70	597.20	55.246	4,360
2021-12-27	585.80	597.00	585.80	594.00	54.950	5,800
2021-12-23	586.60	590.00	579.10	590.00	54.580	2,550
2021-12-22	573.30	575.20	566.00	573.00	53.008	2,350
2021-12-21	579.00	579.00	563.60	565.50	52.314	4,900
2021-12-20	547.30	565.10	547.00	565.10	51.943	3,320
2021-12-17	549.20	561.90	543.50	557.30	51.226	5,930
2021-12-16	572.10	572.10	557.00	557.00	51.199	4,220
2021-12-15	549.80	552.60	544.80	548.40	50.408	2,120
2021-12-14	553.30	554.00	539.20	539.20	49.563	1,170
2021-12-13	566.20	567.00	553.30	553.30	50.859	5,570
2021-12-10	547.70	565.50	547.40	552.50	50.785	13,530
2021-12-09	517.10	520.50	517.00	520.50	47.844	1,740
2021-12-08	526.50	526.50	515.20	518.50	47.660	940
2021-12-07	508.50	524.30	508.40	524.30	48.193	1,960
2021-12-06	491.90	500.80	490.45	500.80	46.033	1,000
2021-12-03	490.10	499.55	490.10	495.00	45.500	2,360
2021-12-02	491.85	492.50	479.30	487.00	44.765	7,110
2021-12-01	500.40	501.10	494.25	500.30	45.987	3,000
2021-11-30	498.25	498.25	493.25	493.25	45.339	230
2021-11-29	492.95	499.90	486.25	499.00	45.868	470
2021-11-26	484.25	490.00	481.75	481.75	44.282	1,780
2021-11-25	500.30	500.60	498.00	498.00	45.776	50
2021-11-24	494.55	495.05	491.85	493.25	45.339	280
2021-11-23	490.00	492.50	485.65	487.50	44.811	2,220
2021-11-22	508.50	508.50	501.80	502.50	46.189	1,740
2021-11-19	508.40	511.20	504.00	504.00	46.327	1,440
2021-11-18	506.30	510.00	502.70	507.00	46.603	1,750
2021-11-17	508.50	513.30	501.00	504.00	46.327	10,220
2021-11-16	497.20	500.60	497.20	500.30	45.987	510
2021-11-15	497.00	499.45	491.50	494.05	45.413	2,740
2021-11-12	489.75	492.45	486.35	492.00	45.224	1,980
2021-11-11	482.25	483.15	482.25	483.15	44.411	400
2021-11-10	484.55	485.25	475.00	485.10	44.590	3,200
2021-11-09	485.65	485.65	480.00	484.00	44.489	1,460

← NewerPage 21 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.