Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 156.72 | 158.32 | 156.00 | 156.58 | 153.94 | 6,580 |
| 2024-11-21 | 154.50 | 158.62 | 152.84 | 157.76 | 155.10 | 7,848 |
| 2024-11-20 | 157.40 | 157.40 | 153.06 | 154.08 | 151.48 | 5,724 |
| 2024-11-19 | 157.12 | 157.52 | 154.22 | 156.26 | 153.62 | 5,277 |
| 2024-11-18 | 156.44 | 158.66 | 153.56 | 157.26 | 154.60 | 7,455 |
| 2024-11-15 | 160.20 | 160.72 | 157.22 | 157.26 | 154.60 | 7,613 |
| 2024-11-14 | 164.60 | 166.96 | 163.26 | 163.26 | 160.50 | 6,128 |
| 2024-11-13 | 165.00 | 166.08 | 161.44 | 164.16 | 161.39 | 5,795 |
| 2024-11-12 | 168.18 | 168.92 | 165.54 | 166.16 | 163.35 | 7,983 |
| 2024-11-11 | 172.34 | 173.08 | 166.68 | 167.88 | 165.05 | 13,800 |
| 2024-11-08 | 170.50 | 171.64 | 168.16 | 171.06 | 168.17 | 7,755 |
| 2024-11-07 | 166.52 | 170.86 | 166.52 | 170.62 | 167.74 | 11,442 |
| 2024-11-06 | 168.00 | 168.04 | 163.92 | 165.30 | 162.51 | 15,513 |
| 2024-11-05 | 156.12 | 159.52 | 155.28 | 158.02 | 155.35 | 4,844 |
| 2024-11-04 | 154.50 | 158.06 | 153.56 | 157.52 | 154.86 | 11,162 |
| 2024-11-01 | 157.54 | 157.70 | 154.74 | 157.20 | 154.55 | 9,851 |
| 2024-10-31 | 159.44 | 161.20 | 154.06 | 155.44 | 152.82 | 19,411 |
| 2024-10-30 | 164.92 | 165.42 | 162.44 | 163.56 | 160.80 | 7,022 |
| 2024-10-29 | 159.32 | 162.42 | 159.06 | 162.10 | 159.36 | 8,152 |
| 2024-10-28 | 161.50 | 162.16 | 159.00 | 159.48 | 156.79 | 8,515 |
| 2024-10-25 | 157.70 | 163.20 | 157.70 | 163.20 | 160.44 | 6,473 |
| 2024-10-24 | 162.08 | 162.56 | 157.32 | 159.12 | 156.43 | 8,758 |
| 2024-10-23 | 165.88 | 166.94 | 163.72 | 163.90 | 161.13 | 3,706 |
| 2024-10-22 | 165.40 | 166.28 | 164.28 | 166.10 | 163.30 | 5,185 |
| 2024-10-21 | 165.06 | 167.04 | 163.36 | 165.16 | 162.37 | 7,526 |
| 2024-10-18 | 168.86 | 168.88 | 166.08 | 166.80 | 163.98 | 9,144 |
| 2024-10-17 | 165.54 | 170.22 | 165.20 | 170.10 | 167.23 | 20,905 |
| 2024-10-16 | 162.24 | 164.04 | 161.16 | 162.82 | 160.07 | 11,461 |
| 2024-10-15 | 167.24 | 167.44 | 158.96 | 161.28 | 158.56 | 11,258 |
| 2024-10-14 | 166.58 | 169.34 | 165.34 | 165.84 | 163.04 | 10,057 |
| 2024-10-11 | 169.38 | 170.20 | 162.74 | 165.34 | 162.55 | 11,010 |
| 2024-10-10 | 169.62 | 169.96 | 167.02 | 169.72 | 166.85 | 7,656 |
| 2024-10-09 | 164.72 | 166.90 | 161.50 | 166.90 | 164.08 | 5,092 |
| 2024-10-08 | 159.24 | 164.00 | 158.94 | 163.26 | 160.50 | 10,769 |
| 2024-10-07 | 160.18 | 162.42 | 158.66 | 162.42 | 159.68 | 6,910 |
| 2024-10-04 | 156.26 | 161.02 | 155.98 | 159.28 | 156.59 | 5,255 |
| 2024-10-03 | 154.30 | 158.60 | 153.26 | 156.74 | 154.09 | 8,775 |
| 2024-10-02 | 150.96 | 156.24 | 149.66 | 156.02 | 153.39 | 6,564 |
| 2024-10-01 | 154.58 | 156.24 | 150.08 | 151.38 | 148.82 | 7,106 |
| 2024-09-30 | 155.16 | 155.16 | 151.22 | 154.26 | 151.66 | 6,740 |
| 2024-09-27 | 158.94 | 159.58 | 153.92 | 154.54 | 151.93 | 10,553 |
| 2024-09-26 | 160.28 | 161.72 | 157.02 | 157.02 | 154.37 | 10,743 |
| 2024-09-25 | 155.16 | 158.30 | 154.32 | 156.66 | 154.01 | 4,733 |
| 2024-09-24 | 156.32 | 156.48 | 154.04 | 155.60 | 152.97 | 5,200 |
| 2024-09-23 | 154.32 | 154.92 | 151.88 | 152.58 | 150.00 | 5,554 |
| 2024-09-20 | 150.34 | 151.54 | 148.14 | 150.50 | 147.96 | 6,219 |
| 2024-09-19 | 148.72 | 151.56 | 148.34 | 151.56 | 149.00 | 8,936 |
| 2024-09-18 | 146.32 | 147.78 | 145.38 | 146.60 | 143.67 | 5,145 |
| 2024-09-17 | 147.58 | 150.54 | 145.08 | 146.40 | 143.47 | 5,027 |
| 2024-09-16 | 150.60 | 150.90 | 144.36 | 146.04 | 143.12 | 8,104 |
| 2024-09-13 | 149.00 | 151.32 | 148.04 | 149.46 | 146.47 | 10,293 |
| 2024-09-12 | 144.20 | 150.50 | 142.02 | 146.96 | 144.02 | 10,571 |
| 2024-09-11 | 133.08 | 135.74 | 131.88 | 133.38 | 130.71 | 5,891 |
| 2024-09-10 | 127.96 | 132.36 | 126.38 | 131.94 | 129.30 | 11,272 |
| 2024-09-09 | 124.82 | 126.54 | 122.00 | 124.12 | 121.64 | 12,899 |
| 2024-09-06 | 127.38 | 130.00 | 123.32 | 124.80 | 122.30 | 27,202 |
| 2024-09-05 | 138.84 | 140.70 | 135.40 | 137.94 | 135.18 | 9,946 |
| 2024-09-04 | 137.18 | 140.38 | 134.50 | 139.58 | 136.79 | 12,623 |
| 2024-09-03 | 147.22 | 147.90 | 139.42 | 139.98 | 137.18 | 9,128 |
| 2024-09-02 | 147.18 | 148.44 | 144.64 | 147.88 | 144.92 | 3,754 |
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.