Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1,410.00 | 1,417.18 | 1,392.54 | 1,412.45 | 137.94 | 22,919,000 |
| 2024-05-24 | 1,399.79 | 1,413.58 | 1,392.02 | 1,407.84 | 137.49 | 16,730,000 |
| 2024-05-23 | 1,428.43 | 1,429.00 | 1,378.00 | 1,393.29 | 136.06 | 31,039,000 |
| 2024-05-22 | 1,396.01 | 1,405.00 | 1,384.22 | 1,392.24 | 135.96 | 21,002,000 |
| 2024-05-21 | 1,398.68 | 1,409.39 | 1,393.46 | 1,399.20 | 136.64 | 15,333,000 |
| 2024-05-20 | 1,396.00 | 1,416.94 | 1,393.16 | 1,414.03 | 138.09 | 27,170,000 |
| 2024-05-17 | 1,412.42 | 1,419.53 | 1,381.78 | 1,395.29 | 136.26 | 18,174,000 |
| 2024-05-16 | 1,426.00 | 1,445.40 | 1,405.06 | 1,412.13 | 137.90 | 28,395,000 |
| 2024-05-15 | 1,380.00 | 1,438.95 | 1,369.98 | 1,436.17 | 140.25 | 32,757,000 |
| 2024-05-14 | 1,332.34 | 1,381.99 | 1,325.80 | 1,380.03 | 134.77 | 19,420,000 |
| 2024-05-13 | 1,348.00 | 1,358.39 | 1,330.11 | 1,337.51 | 130.62 | 18,507,000 |
| 2024-05-10 | 1,315.31 | 1,344.00 | 1,315.31 | 1,332.80 | 130.16 | 16,300,000 |
| 2024-05-09 | 1,317.83 | 1,321.61 | 1,302.00 | 1,305.67 | 127.51 | 12,170,000 |
| 2024-05-08 | 1,293.50 | 1,337.91 | 1,288.49 | 1,325.37 | 129.43 | 13,918,000 |
| 2024-05-07 | 1,316.44 | 1,318.99 | 1,296.76 | 1,303.11 | 127.26 | 12,413,000 |
| 2024-05-06 | 1,286.22 | 1,310.77 | 1,275.07 | 1,310.31 | 127.96 | 16,287,000 |
| 2024-05-03 | 1,259.00 | 1,283.88 | 1,247.14 | 1,278.11 | 124.82 | 24,898,000 |
| 2024-05-02 | 1,256.28 | 1,264.45 | 1,223.31 | 1,238.57 | 120.95 | 29,480,000 |
| 2024-05-01 | 1,278.33 | 1,292.37 | 1,241.35 | 1,242.86 | 121.37 | 30,958,000 |
| 2024-04-30 | 1,328.88 | 1,348.35 | 1,299.05 | 1,300.27 | 126.98 | 22,113,000 |
| 2024-04-29 | 1,344.08 | 1,352.98 | 1,325.70 | 1,338.62 | 130.73 | 13,372,000 |
| 2024-04-26 | 1,310.00 | 1,355.83 | 1,303.13 | 1,344.07 | 131.26 | 24,100,000 |
| 2024-04-25 | 1,272.45 | 1,308.03 | 1,257.00 | 1,294.42 | 126.41 | 30,410,000 |
| 2024-04-24 | 1,263.90 | 1,285.62 | 1,244.96 | 1,256.82 | 122.74 | 20,108,000 |
| 2024-04-23 | 1,228.17 | 1,257.90 | 1,228.02 | 1,249.19 | 121.99 | 22,025,000 |
| 2024-04-22 | 1,224.50 | 1,233.20 | 1,200.54 | 1,224.46 | 119.58 | 25,162,000 |
| 2024-04-19 | 1,258.99 | 1,260.00 | 1,197.56 | 1,204.71 | 117.65 | 44,797,000 |
| 2024-04-18 | 1,288.00 | 1,292.65 | 1,255.46 | 1,258.99 | 122.95 | 24,888,000 |
| 2024-04-17 | 1,343.11 | 1,347.00 | 1,281.42 | 1,282.63 | 125.26 | 24,718,000 |
| 2024-04-16 | 1,315.38 | 1,336.32 | 1,311.00 | 1,329.06 | 129.79 | 18,923,000 |
| 2024-04-15 | 1,370.00 | 1,370.00 | 1,306.00 | 1,310.69 | 128.00 | 24,370,000 |
| 2024-04-12 | 1,352.01 | 1,366.51 | 1,336.62 | 1,344.07 | 131.26 | 27,823,000 |
| 2024-04-11 | 1,332.68 | 1,391.87 | 1,323.65 | 1,382.46 | 135.01 | 31,713,000 |
| 2024-04-10 | 1,323.00 | 1,335.75 | 1,315.48 | 1,322.37 | 129.14 | 17,467,000 |
| 2024-04-09 | 1,357.37 | 1,359.48 | 1,308.64 | 1,334.08 | 130.28 | 17,986,000 |
| 2024-04-08 | 1,333.65 | 1,342.50 | 1,315.75 | 1,336.10 | 130.48 | 17,139,000 |
| 2024-04-05 | 1,326.00 | 1,361.23 | 1,314.20 | 1,339.43 | 130.80 | 19,438,000 |
| 2024-04-04 | 1,385.32 | 1,403.98 | 1,315.00 | 1,317.50 | 128.66 | 27,014,000 |
| 2024-04-03 | 1,328.00 | 1,376.82 | 1,325.27 | 1,363.21 | 133.13 | 28,650,000 |
| 2024-04-02 | 1,315.79 | 1,342.37 | 1,303.41 | 1,338.76 | 130.74 | 24,694,000 |
| 2024-04-01 | 1,325.68 | 1,362.98 | 1,325.41 | 1,350.26 | 131.86 | 17,252,000 |
| 2024-03-28 | 1,317.90 | 1,330.09 | 1,311.53 | 1,325.41 | 129.44 | 19,856,000 |
| 2024-03-27 | 1,350.00 | 1,350.00 | 1,296.02 | 1,318.73 | 128.78 | 25,583,000 |
| 2024-03-26 | 1,364.69 | 1,379.94 | 1,330.51 | 1,331.49 | 130.03 | 23,522,000 |
| 2024-03-25 | 1,345.03 | 1,358.44 | 1,337.47 | 1,351.58 | 131.99 | 21,237,000 |
| 2024-03-22 | 1,350.00 | 1,376.22 | 1,346.15 | 1,353.47 | 132.18 | 38,624,000 |
| 2024-03-21 | 1,328.32 | 1,403.61 | 1,316.00 | 1,348.00 | 131.64 | 72,468,000 |
| 2024-03-20 | 1,239.02 | 1,287.99 | 1,226.59 | 1,276.00 | 124.61 | 40,946,000 |
| 2024-03-19 | 1,216.95 | 1,240.27 | 1,204.02 | 1,238.01 | 120.39 | 24,491,000 |
| 2024-03-18 | 1,253.98 | 1,262.88 | 1,231.70 | 1,237.24 | 120.31 | 25,737,000 |
| 2024-03-15 | 1,253.46 | 1,267.37 | 1,230.07 | 1,235.50 | 120.14 | 88,823,000 |
| 2024-03-14 | 1,262.54 | 1,273.13 | 1,247.71 | 1,262.27 | 122.75 | 38,029,000 |
| 2024-03-13 | 1,282.88 | 1,282.88 | 1,252.36 | 1,257.87 | 122.32 | 37,838,000 |
| 2024-03-12 | 1,307.00 | 1,307.79 | 1,259.28 | 1,291.88 | 125.63 | 42,789,000 |
| 2024-03-11 | 1,277.93 | 1,299.02 | 1,252.56 | 1,293.12 | 125.75 | 31,105,000 |
| 2024-03-08 | 1,394.25 | 1,413.00 | 1,301.58 | 1,308.72 | 127.26 | 74,025,000 |
| 2024-03-07 | 1,381.99 | 1,414.31 | 1,372.89 | 1,407.01 | 136.82 | 62,832,000 |
| 2024-03-06 | 1,391.58 | 1,394.83 | 1,347.06 | 1,350.00 | 131.28 | 43,196,000 |
| 2024-03-05 | 1,395.00 | 1,395.00 | 1,332.37 | 1,342.75 | 130.57 | 36,040,000 |
| 2024-03-04 | 1,403.15 | 1,438.17 | 1,385.19 | 1,402.26 | 136.36 | 34,854,000 |
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.