Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1,325.93 | 1,407.76 | 1,320.00 | 1,399.17 | 136.06 | 44,488,000 |
| 2024-02-29 | 1,303.31 | 1,308.40 | 1,287.28 | 1,300.49 | 126.46 | 27,536,000 |
| 2024-02-28 | 1,293.00 | 1,298.52 | 1,282.97 | 1,289.42 | 125.39 | 10,967,000 |
| 2024-02-27 | 1,309.13 | 1,311.94 | 1,292.22 | 1,296.23 | 126.05 | 12,126,000 |
| 2024-02-26 | 1,310.00 | 1,318.79 | 1,301.46 | 1,309.13 | 127.30 | 16,282,000 |
| 2024-02-23 | 1,308.37 | 1,319.62 | 1,288.82 | 1,296.37 | 126.06 | 23,115,000 |
| 2024-02-22 | 1,281.71 | 1,310.98 | 1,276.47 | 1,304.90 | 126.89 | 40,819,000 |
| 2024-02-21 | 1,218.00 | 1,228.05 | 1,202.64 | 1,227.45 | 119.36 | 20,579,000 |
| 2024-02-20 | 1,235.86 | 1,237.72 | 1,212.56 | 1,226.55 | 119.27 | 26,329,000 |
| 2024-02-16 | 1,259.04 | 1,275.68 | 1,242.39 | 1,245.48 | 121.11 | 21,268,000 |
| 2024-02-15 | 1,279.95 | 1,280.00 | 1,244.85 | 1,265.07 | 123.02 | 21,873,000 |
| 2024-02-14 | 1,269.24 | 1,273.00 | 1,241.32 | 1,262.22 | 122.74 | 27,306,000 |
| 2024-02-13 | 1,235.12 | 1,255.87 | 1,227.09 | 1,251.65 | 121.71 | 31,907,000 |
| 2024-02-12 | 1,290.01 | 1,290.07 | 1,259.00 | 1,265.00 | 123.01 | 24,778,000 |
| 2024-02-09 | 1,252.03 | 1,285.75 | 1,248.99 | 1,283.44 | 124.81 | 26,293,000 |
| 2024-02-08 | 1,267.00 | 1,295.97 | 1,265.01 | 1,274.76 | 123.96 | 29,326,000 |
| 2024-02-07 | 1,234.00 | 1,259.51 | 1,226.70 | 1,257.06 | 122.24 | 25,768,000 |
| 2024-02-06 | 1,263.57 | 1,272.11 | 1,211.94 | 1,222.65 | 118.89 | 25,354,000 |
| 2024-02-05 | 1,226.96 | 1,247.75 | 1,222.15 | 1,243.10 | 120.88 | 22,045,000 |
| 2024-02-02 | 1,208.75 | 1,234.69 | 1,205.15 | 1,224.34 | 119.06 | 26,689,000 |
| 2024-02-01 | 1,187.35 | 1,203.09 | 1,179.11 | 1,200.01 | 116.69 | 19,411,000 |
| 2024-01-31 | 1,189.45 | 1,197.22 | 1,174.31 | 1,180.00 | 114.75 | 27,400,000 |
| 2024-01-30 | 1,216.77 | 1,228.00 | 1,204.29 | 1,208.16 | 117.48 | 20,683,000 |
| 2024-01-29 | 1,214.91 | 1,223.67 | 1,204.99 | 1,217.77 | 118.42 | 21,526,000 |
| 2024-01-26 | 1,219.70 | 1,221.21 | 1,200.23 | 1,204.88 | 117.17 | 25,818,000 |
| 2024-01-25 | 1,281.00 | 1,281.00 | 1,228.80 | 1,230.00 | 119.61 | 36,356,000 |
| 2024-01-24 | 1,242.30 | 1,284.55 | 1,231.01 | 1,253.87 | 121.93 | 34,805,000 |
| 2024-01-23 | 1,221.00 | 1,226.98 | 1,203.52 | 1,226.31 | 119.25 | 16,952,000 |
| 2024-01-22 | 1,216.25 | 1,231.33 | 1,208.22 | 1,220.50 | 118.68 | 31,222,000 |
| 2024-01-19 | 1,157.31 | 1,217.00 | 1,156.00 | 1,211.20 | 117.78 | 53,077,000 |
| 2024-01-18 | 1,124.90 | 1,146.55 | 1,121.88 | 1,143.91 | 111.24 | 32,228,000 |
| 2024-01-17 | 1,106.29 | 1,113.11 | 1,090.21 | 1,103.67 | 107.32 | 18,314,000 |
| 2024-01-16 | 1,112.34 | 1,126.24 | 1,098.63 | 1,114.96 | 108.42 | 26,145,000 |
| 2024-01-12 | 1,112.10 | 1,115.69 | 1,100.01 | 1,107.68 | 107.71 | 26,882,000 |
| 2024-01-11 | 1,084.32 | 1,101.30 | 1,074.51 | 1,099.98 | 106.96 | 25,757,000 |
| 2024-01-10 | 1,080.35 | 1,082.96 | 1,062.60 | 1,080.57 | 105.08 | 17,643,000 |
| 2024-01-09 | 1,065.62 | 1,088.55 | 1,064.71 | 1,082.49 | 105.26 | 23,225,000 |
| 2024-01-08 | 1,056.50 | 1,078.00 | 1,052.00 | 1,074.85 | 104.52 | 33,110,000 |
| 2024-01-05 | 1,051.60 | 1,055.46 | 1,041.51 | 1,049.28 | 102.03 | 22,475,000 |
| 2024-01-04 | 1,057.96 | 1,069.50 | 1,047.37 | 1,049.01 | 102.01 | 25,658,000 |
| 2024-01-03 | 1,070.20 | 1,075.00 | 1,055.31 | 1,058.58 | 102.94 | 34,735,000 |
| 2024-01-02 | 1,092.12 | 1,102.00 | 1,077.09 | 1,085.38 | 105.55 | 28,831,000 |
| 2023-12-29 | 1,121.46 | 1,124.38 | 1,114.67 | 1,116.25 | 108.55 | 20,558,000 |
| 2023-12-28 | 1,131.69 | 1,132.24 | 1,119.05 | 1,122.41 | 109.15 | 21,247,000 |
| 2023-12-27 | 1,136.00 | 1,139.57 | 1,122.96 | 1,126.17 | 109.51 | 20,055,000 |
| 2023-12-26 | 1,124.24 | 1,135.50 | 1,123.02 | 1,131.89 | 110.07 | 16,793,000 |
| 2023-12-22 | 1,127.98 | 1,132.00 | 1,113.53 | 1,121.98 | 109.10 | 19,089,000 |
| 2023-12-21 | 1,132.65 | 1,135.42 | 1,115.00 | 1,127.29 | 109.62 | 24,106,000 |
| 2023-12-20 | 1,132.70 | 1,141.36 | 1,109.26 | 1,110.38 | 107.98 | 34,523,000 |
| 2023-12-19 | 1,142.00 | 1,150.46 | 1,132.51 | 1,139.58 | 110.82 | 36,020,000 |
| 2023-12-18 | 1,120.80 | 1,151.82 | 1,118.64 | 1,147.00 | 111.03 | 54,741,000 |
| 2023-12-15 | 1,095.22 | 1,149.88 | 1,094.62 | 1,129.74 | 109.36 | 118,544,000 |
| 2023-12-14 | 1,092.18 | 1,121.46 | 1,090.28 | 1,106.49 | 107.11 | 66,964,000 |
| 2023-12-13 | 1,068.00 | 1,099.78 | 1,062.54 | 1,089.69 | 105.48 | 71,654,000 |
| 2023-12-12 | 1,027.99 | 1,079.39 | 1,024.58 | 1,072.28 | 103.79 | 90,242,000 |
| 2023-12-11 | 957.01 | 1,039.51 | 956.09 | 1,029.24 | 99.628 | 101,184,000 |
| 2023-12-08 | 927.84 | 950.73 | 910.53 | 944.30 | 91.406 | 69,668,000 |
| 2023-12-07 | 905.54 | 924.12 | 903.64 | 922.26 | 89.273 | 43,517,000 |
| 2023-12-06 | 920.36 | 920.97 | 903.10 | 903.64 | 87.470 | 24,813,000 |
| 2023-12-05 | 911.60 | 917.27 | 905.85 | 913.12 | 88.388 | 37,066,000 |
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.