Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 632.74 | 644.74 | 631.60 | 643.71 | 61.203 | 25,857,000 |
| 2023-03-17 | 636.50 | 639.57 | 627.08 | 630.97 | 59.992 | 79,303,000 |
| 2023-03-16 | 621.85 | 637.07 | 617.81 | 636.50 | 60.518 | 31,716,000 |
| 2023-03-15 | 627.67 | 630.07 | 616.20 | 626.04 | 59.523 | 22,963,000 |
| 2023-03-14 | 623.39 | 633.37 | 618.50 | 632.46 | 60.134 | 25,893,000 |
| 2023-03-13 | 607.09 | 624.39 | 606.88 | 616.47 | 58.613 | 22,364,000 |
| 2023-03-10 | 628.19 | 630.16 | 612.82 | 614.83 | 58.457 | 26,098,000 |
| 2023-03-09 | 630.08 | 642.44 | 621.88 | 622.52 | 59.188 | 21,775,000 |
| 2023-03-08 | 627.78 | 632.73 | 623.67 | 632.26 | 60.114 | 20,912,000 |
| 2023-03-07 | 634.87 | 635.78 | 623.51 | 625.15 | 59.438 | 19,334,000 |
| 2023-03-06 | 635.00 | 644.05 | 631.73 | 632.92 | 60.177 | 24,983,000 |
| 2023-03-03 | 617.70 | 635.73 | 615.75 | 632.76 | 60.162 | 46,088,000 |
| 2023-03-02 | 589.39 | 600.94 | 586.13 | 598.65 | 56.919 | 27,525,000 |
| 2023-03-01 | 594.00 | 598.21 | 590.30 | 593.57 | 56.436 | 15,484,000 |
| 2023-02-28 | 585.56 | 598.58 | 582.18 | 594.29 | 56.504 | 27,822,000 |
| 2023-02-27 | 585.87 | 589.80 | 584.26 | 585.45 | 55.664 | 18,321,000 |
| 2023-02-24 | 577.53 | 580.24 | 573.61 | 577.75 | 54.932 | 15,353,000 |
| 2023-02-23 | 585.75 | 585.94 | 573.68 | 583.80 | 55.507 | 18,939,000 |
| 2023-02-22 | 582.25 | 583.09 | 572.10 | 576.17 | 54.782 | 23,475,000 |
| 2023-02-21 | 590.00 | 593.09 | 579.84 | 581.54 | 55.292 | 22,737,000 |
| 2023-02-17 | 600.00 | 600.85 | 592.45 | 595.59 | 56.628 | 14,215,000 |
| 2023-02-16 | 600.75 | 608.94 | 599.55 | 600.54 | 57.099 | 17,449,000 |
| 2023-02-15 | 598.86 | 608.28 | 596.70 | 607.69 | 57.778 | 12,683,000 |
| 2023-02-14 | 594.17 | 605.58 | 593.32 | 602.31 | 57.267 | 17,571,000 |
| 2023-02-13 | 595.00 | 601.48 | 593.47 | 601.12 | 57.154 | 19,847,000 |
| 2023-02-10 | 596.31 | 598.46 | 589.63 | 593.25 | 56.405 | 21,035,000 |
| 2023-02-09 | 612.60 | 614.93 | 595.48 | 599.41 | 56.991 | 18,837,000 |
| 2023-02-08 | 606.68 | 610.18 | 600.62 | 601.71 | 57.210 | 15,290,000 |
| 2023-02-07 | 600.66 | 617.01 | 599.72 | 614.45 | 58.421 | 24,025,000 |
| 2023-02-06 | 593.34 | 603.22 | 592.26 | 601.30 | 57.171 | 18,709,000 |
| 2023-02-03 | 598.00 | 608.04 | 596.25 | 597.62 | 56.821 | 19,093,000 |
| 2023-02-02 | 607.63 | 613.14 | 599.75 | 605.77 | 57.596 | 24,188,000 |
| 2023-02-01 | 583.57 | 608.30 | 582.70 | 602.75 | 57.309 | 26,553,000 |
| 2023-01-31 | 582.07 | 587.23 | 580.74 | 585.01 | 55.622 | 23,719,000 |
| 2023-01-30 | 583.00 | 589.61 | 579.76 | 581.45 | 55.284 | 16,984,000 |
| 2023-01-27 | 593.32 | 599.25 | 590.19 | 590.99 | 56.191 | 19,344,000 |
| 2023-01-26 | 590.41 | 600.56 | 586.26 | 598.58 | 56.912 | 24,525,000 |
| 2023-01-25 | 577.67 | 586.97 | 576.04 | 585.68 | 55.686 | 13,766,000 |
| 2023-01-24 | 578.44 | 586.69 | 575.63 | 585.03 | 55.624 | 13,825,000 |
| 2023-01-23 | 572.00 | 584.79 | 569.78 | 581.63 | 55.301 | 23,429,000 |
| 2023-01-20 | 563.03 | 571.36 | 559.11 | 570.78 | 54.269 | 22,950,000 |
| 2023-01-19 | 569.12 | 570.06 | 560.31 | 563.22 | 53.550 | 22,692,000 |
| 2023-01-18 | 583.21 | 587.56 | 573.72 | 574.29 | 54.603 | 15,703,000 |
| 2023-01-17 | 574.90 | 585.36 | 574.54 | 579.24 | 55.073 | 15,835,000 |
| 2023-01-13 | 577.15 | 581.93 | 576.67 | 579.00 | 55.051 | 19,647,000 |
| 2023-01-12 | 575.59 | 585.11 | 573.76 | 581.94 | 55.330 | 19,514,000 |
| 2023-01-11 | 573.00 | 578.34 | 566.87 | 578.14 | 54.969 | 22,502,000 |
| 2023-01-10 | 572.00 | 575.13 | 549.99 | 574.93 | 54.664 | 44,635,000 |
| 2023-01-09 | 592.30 | 601.67 | 560.56 | 576.89 | 54.850 | 37,739,000 |
| 2023-01-06 | 563.12 | 591.00 | 562.30 | 588.43 | 55.947 | 35,261,000 |
| 2023-01-05 | 555.71 | 559.84 | 551.12 | 555.02 | 52.771 | 16,277,000 |
| 2023-01-04 | 562.99 | 568.16 | 556.03 | 560.24 | 53.267 | 17,074,000 |
| 2023-01-03 | 565.00 | 567.57 | 550.79 | 553.48 | 52.624 | 20,173,000 |
| 2022-12-30 | 551.82 | 559.65 | 548.01 | 559.13 | 53.161 | 14,376,000 |
| 2022-12-29 | 551.85 | 562.60 | 550.50 | 557.81 | 53.036 | 18,176,000 |
| 2022-12-28 | 551.64 | 557.77 | 542.45 | 544.89 | 51.807 | 15,410,000 |
| 2022-12-27 | 551.55 | 558.11 | 546.94 | 553.54 | 52.630 | 16,677,000 |
| 2022-12-23 | 550.00 | 553.62 | 547.45 | 552.43 | 52.524 | 13,761,000 |
| 2022-12-22 | 553.35 | 554.94 | 547.20 | 553.09 | 52.587 | 27,553,000 |
| 2022-12-21 | 547.67 | 561.91 | 546.95 | 561.23 | 53.361 | 25,619,000 |
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.