Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	861.13	863.26	841.00	851.12	81.506	38,990,000
2023-06-12	811.12	858.00	811.12	855.36	81.912	51,065,000
2023-06-09	805.80	817.75	803.88	804.62	77.053	19,241,000
2023-06-08	794.91	805.01	788.78	804.20	77.013	21,909,000
2023-06-07	789.82	805.45	787.51	792.63	75.905	28,957,000
2023-06-06	802.00	802.00	776.38	790.00	75.653	37,823,000
2023-06-05	809.20	809.20	794.48	802.30	76.831	26,222,000
2023-06-02	790.64	823.77	787.20	812.00	77.760	62,815,000
2023-06-01	800.62	805.79	785.16	789.95	75.648	80,792,000
2023-05-31	794.90	821.67	790.13	807.96	77.373	89,998,000
2023-05-30	835.12	921.78	798.81	803.34	76.930	116,912,000
2023-05-26	747.43	814.98	747.02	812.73	77.830	82,500,000
2023-05-25	699.41	732.39	690.77	728.80	69.792	49,263,000
2023-05-24	681.44	684.31	676.06	679.53	65.074	23,021,000
2023-05-23	690.64	698.99	682.02	686.50	65.741	36,088,000
2023-05-22	681.40	684.68	674.12	678.37	64.963	17,796,000
2023-05-19	680.00	684.95	678.41	682.25	65.334	22,968,000
2023-05-18	656.00	679.36	656.00	677.90	64.918	26,389,000
2023-05-17	647.35	660.90	644.58	657.47	62.961	24,133,000
2023-05-16	640.46	646.91	638.73	641.44	61.426	14,967,000
2023-05-15	631.87	640.02	628.47	639.80	61.269	14,614,000
2023-05-12	628.38	632.70	624.21	631.15	60.441	11,942,000
2023-05-11	626.58	628.48	617.99	627.67	60.108	14,430,000
2023-05-10	622.06	628.00	618.27	626.27	59.974	19,174,000
2023-05-09	622.73	624.07	615.86	618.51	59.230	16,990,000
2023-05-08	629.78	630.73	620.58	629.06	60.241	13,934,000
2023-05-05	615.95	631.47	613.37	630.12	60.342	24,876,000
2023-05-04	610.00	613.96	601.29	610.16	58.431	17,684,000
2023-05-03	616.90	621.95	612.40	613.20	58.722	19,816,000
2023-05-02	625.76	626.50	605.02	612.34	58.640	28,357,000
2023-05-01	626.50	638.99	626.20	637.95	61.092	17,030,000
2023-04-28	619.07	626.78	614.56	626.50	59.996	16,183,000
2023-04-27	616.19	620.09	603.23	618.41	59.221	18,250,000
2023-04-26	619.97	623.13	613.51	616.19	59.008	17,179,000
2023-04-25	633.99	635.99	621.74	622.02	59.567	23,670,000
2023-04-24	633.64	638.85	631.79	634.54	60.766	12,338,000
2023-04-21	630.60	633.80	621.99	632.90	60.608	14,807,000
2023-04-20	627.86	642.73	627.14	633.02	60.620	20,239,000
2023-04-19	626.79	636.79	625.55	634.50	60.762	19,060,000
2023-04-18	631.62	635.50	627.13	632.32	60.553	16,806,000
2023-04-17	618.61	628.34	617.81	627.36	60.078	13,201,000
2023-04-14	620.48	628.03	615.21	619.54	59.329	17,465,000
2023-04-13	619.07	626.50	617.11	624.24	59.779	17,265,000
2023-04-12	627.34	627.52	616.26	616.70	59.057	14,112,000
2023-04-11	630.78	630.88	620.82	621.57	59.523	16,518,000
2023-04-10	618.05	627.87	616.45	627.39	60.081	15,400,000
2023-04-06	624.16	628.40	618.97	622.64	59.626	14,493,000
2023-04-05	631.14	631.70	625.70	629.01	60.236	16,908,000
2023-04-04	643.15	644.24	632.00	634.41	60.753	13,429,000
2023-04-03	639.00	643.90	636.44	642.47	61.525	15,682,000
2023-03-31	630.54	642.22	625.91	641.54	61.436	22,097,000
2023-03-30	632.73	636.05	629.30	633.75	60.690	21,523,000
2023-03-29	632.78	634.01	624.64	625.50	59.900	26,395,000
2023-03-28	625.23	626.54	618.86	624.70	59.823	12,439,000
2023-03-27	639.00	639.10	625.99	626.84	60.028	14,707,000
2023-03-24	638.03	639.30	628.55	636.17	60.922	17,228,000
2023-03-23	638.90	648.18	631.53	639.23	61.215	27,162,000
2023-03-22	636.90	648.50	630.67	630.92	60.419	25,799,000
2023-03-21	643.09	646.59	634.33	636.75	60.977	25,000,000
2023-03-20	632.74	644.74	631.60	643.71	61.203	25,857,000

← NewerPage 15 of 21 · 1,255 trading daysOlder →

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.