Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 170.84 | 172.42 | 161.49 | 162.34 | 159.04 | 30,044,500 |
| 2024-08-21 | 165.12 | 166.47 | 162.88 | 165.78 | 162.41 | 16,097,700 |
| 2024-08-20 | 167.05 | 168.37 | 164.15 | 165.95 | 162.58 | 19,417,500 |
| 2024-08-19 | 164.86 | 167.83 | 160.42 | 167.71 | 164.30 | 20,441,700 |
| 2024-08-16 | 164.47 | 166.09 | 162.68 | 165.72 | 162.35 | 19,296,900 |
| 2024-08-15 | 161.20 | 166.67 | 160.34 | 166.13 | 162.75 | 27,945,000 |
| 2024-08-14 | 158.02 | 160.25 | 154.72 | 157.69 | 154.48 | 20,184,200 |
| 2024-08-13 | 151.55 | 156.38 | 149.81 | 156.16 | 152.99 | 22,053,600 |
| 2024-08-12 | 148.08 | 151.13 | 146.37 | 148.62 | 145.60 | 17,778,500 |
| 2024-08-09 | 144.20 | 149.55 | 144.11 | 148.26 | 145.25 | 18,438,700 |
| 2024-08-08 | 141.20 | 146.27 | 138.40 | 145.74 | 142.78 | 27,583,200 |
| 2024-08-07 | 148.25 | 150.10 | 135.83 | 136.27 | 133.50 | 29,749,800 |
| 2024-08-06 | 141.73 | 148.91 | 140.25 | 143.92 | 140.99 | 24,751,300 |
| 2024-08-05 | 129.61 | 145.42 | 128.50 | 142.08 | 139.19 | 41,309,300 |
| 2024-08-02 | 141.93 | 145.35 | 139.60 | 143.82 | 140.90 | 33,745,800 |
| 2024-08-01 | 157.50 | 158.91 | 146.17 | 147.02 | 144.03 | 40,320,000 |
| 2024-07-31 | 151.47 | 161.33 | 151.00 | 160.68 | 157.41 | 45,827,500 |
| 2024-07-30 | 153.28 | 153.47 | 143.35 | 143.52 | 140.60 | 31,102,300 |
| 2024-07-29 | 152.02 | 155.00 | 149.15 | 150.22 | 147.17 | 16,625,800 |
| 2024-07-26 | 153.50 | 153.58 | 149.92 | 151.63 | 148.55 | 20,839,900 |
| 2024-07-25 | 151.26 | 153.55 | 145.52 | 149.26 | 146.23 | 30,872,100 |
| 2024-07-24 | 160.35 | 161.41 | 151.10 | 151.34 | 148.26 | 37,162,600 |
| 2024-07-23 | 160.40 | 165.33 | 159.90 | 163.77 | 160.44 | 21,570,200 |
| 2024-07-22 | 160.23 | 162.99 | 157.90 | 161.06 | 157.79 | 28,813,300 |
| 2024-07-19 | 161.84 | 163.95 | 157.12 | 157.35 | 154.15 | 26,309,500 |
| 2024-07-18 | 158.89 | 161.51 | 153.90 | 160.52 | 157.26 | 37,973,500 |
| 2024-07-17 | 162.31 | 162.84 | 155.61 | 155.98 | 152.81 | 43,343,400 |
| 2024-07-16 | 172.40 | 172.81 | 166.40 | 169.38 | 165.94 | 22,244,900 |
| 2024-07-15 | 170.00 | 173.51 | 169.26 | 171.42 | 167.93 | 22,999,200 |
| 2024-07-12 | 1,711.03 | 1,725.91 | 1,691.31 | 1,700.67 | 166.61 | 30,453,000 |
| 2024-07-11 | 1,764.66 | 1,764.87 | 1,668.50 | 1,705.95 | 167.13 | 51,026,000 |
| 2024-07-10 | 1,746.00 | 1,766.49 | 1,726.36 | 1,744.69 | 170.92 | 41,074,000 |
| 2024-07-09 | 1,756.56 | 1,770.98 | 1,705.56 | 1,733.31 | 169.81 | 37,802,000 |
| 2024-07-08 | 1,705.00 | 1,756.90 | 1,705.00 | 1,745.86 | 171.04 | 36,398,000 |
| 2024-07-05 | 1,755.56 | 1,765.47 | 1,696.00 | 1,703.31 | 166.87 | 45,240,000 |
| 2024-07-03 | 1,670.00 | 1,729.22 | 1,664.46 | 1,729.22 | 169.41 | 39,954,000 |
| 2024-07-02 | 1,640.80 | 1,659.20 | 1,622.00 | 1,657.48 | 162.38 | 32,539,000 |
| 2024-07-01 | 1,608.20 | 1,648.75 | 1,593.50 | 1,640.80 | 160.74 | 47,623,000 |
| 2024-06-28 | 1,595.88 | 1,639.23 | 1,586.00 | 1,605.53 | 157.29 | 69,377,000 |
| 2024-06-27 | 1,592.00 | 1,605.62 | 1,571.00 | 1,586.66 | 155.44 | 31,649,000 |
| 2024-06-26 | 1,597.62 | 1,618.18 | 1,573.59 | 1,592.00 | 155.96 | 46,479,000 |
| 2024-06-25 | 1,600.13 | 1,606.04 | 1,564.00 | 1,580.79 | 154.87 | 53,329,000 |
| 2024-06-24 | 1,642.05 | 1,661.00 | 1,590.66 | 1,592.21 | 155.98 | 58,575,000 |
| 2024-06-21 | 1,695.66 | 1,714.00 | 1,651.42 | 1,658.63 | 161.98 | 99,289,000 |
| 2024-06-20 | 1,803.46 | 1,804.75 | 1,722.22 | 1,734.56 | 169.39 | 68,157,000 |
| 2024-06-18 | 1,839.59 | 1,851.62 | 1,785.01 | 1,802.52 | 176.03 | 86,797,000 |
| 2024-06-17 | 1,800.00 | 1,843.00 | 1,778.58 | 1,828.87 | 178.60 | 87,528,000 |
| 2024-06-14 | 1,686.86 | 1,747.24 | 1,682.10 | 1,735.04 | 169.44 | 69,705,000 |
| 2024-06-13 | 1,710.00 | 1,735.85 | 1,652.52 | 1,678.99 | 163.96 | 89,061,000 |
| 2024-06-12 | 1,500.00 | 1,505.80 | 1,476.40 | 1,495.51 | 146.05 | 56,697,000 |
| 2024-06-11 | 1,438.20 | 1,465.01 | 1,416.23 | 1,461.03 | 142.68 | 34,844,000 |
| 2024-06-10 | 1,409.80 | 1,449.05 | 1,409.13 | 1,440.47 | 140.67 | 31,042,000 |
| 2024-06-07 | 1,407.78 | 1,425.00 | 1,397.02 | 1,406.64 | 137.37 | 17,859,000 |
| 2024-06-06 | 1,421.87 | 1,422.69 | 1,388.24 | 1,401.27 | 136.84 | 20,172,000 |
| 2024-06-05 | 1,346.00 | 1,414.35 | 1,340.54 | 1,413.09 | 138.00 | 32,947,000 |
| 2024-06-04 | 1,320.40 | 1,331.99 | 1,307.01 | 1,330.82 | 129.96 | 23,048,000 |
| 2024-06-03 | 1,352.70 | 1,353.00 | 1,302.53 | 1,321.90 | 129.09 | 26,278,000 |
| 2024-05-31 | 1,361.36 | 1,362.55 | 1,307.26 | 1,328.55 | 129.74 | 73,091,000 |
| 2024-05-30 | 1,379.00 | 1,382.78 | 1,355.64 | 1,364.08 | 133.21 | 21,717,000 |
| 2024-05-29 | 1,399.10 | 1,399.10 | 1,383.00 | 1,390.67 | 135.81 | 26,861,000 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2024-07-15 | 10:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.6500 USD |
| 2026-06-22 | 0.6500 USD |
| 2026-03-23 | 0.6500 USD |
| 2025-12-22 | 0.6500 USD |
| 2025-09-22 | 0.5900 USD |
| 2025-06-20 | 0.5900 USD |
| 2025-03-20 | 0.5900 USD |
| 2024-12-23 | 0.5900 USD |
| 2024-09-19 | 0.5300 USD |
| 2024-06-24 | 5.2500 USD |
| 2024-03-20 | 5.2500 USD |
| 2023-12-19 | 5.2500 USD |
| 2023-09-20 | 4.6000 USD |
| 2023-06-21 | 4.6000 USD |
| 2023-03-21 | 4.6000 USD |
| 2022-12-19 | 4.6000 USD |
| 2022-09-21 | 4.1000 USD |
| 2022-06-21 | 4.1000 USD |
| 2022-03-21 | 4.1000 USD |
| 2021-12-21 | 4.1000 USD |
| 2021-09-21 | 3.6000 USD |
| 2021-06-21 | 3.6000 USD |
| 2021-03-19 | 3.6000 USD |
| 2020-12-18 | 3.6000 USD |
| 2020-09-21 | 3.2500 USD |
| 2020-06-19 | 3.2500 USD |
| 2020-03-20 | 3.2500 USD |
| 2019-12-20 | 3.2500 USD |
| 2019-09-20 | 2.6500 USD |
| 2019-06-21 | 2.6500 USD |
| 2019-03-20 | 2.6500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.