Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 545.17 | 549.00 | 540.92 | 544.02 | 51.725 | 29,831,000 |
| 2022-12-19 | 554.02 | 556.48 | 545.72 | 549.63 | 52.258 | 25,092,000 |
| 2022-12-16 | 557.45 | 559.80 | 550.87 | 555.91 | 52.418 | 49,549,000 |
| 2022-12-15 | 563.78 | 566.49 | 557.70 | 558.00 | 52.615 | 36,876,000 |
| 2022-12-14 | 568.55 | 585.65 | 567.73 | 574.44 | 54.165 | 35,218,000 |
| 2022-12-13 | 575.82 | 581.84 | 565.03 | 571.04 | 53.845 | 40,414,000 |
| 2022-12-12 | 544.75 | 556.87 | 542.24 | 556.63 | 52.486 | 23,416,000 |
| 2022-12-09 | 550.94 | 552.64 | 541.00 | 544.72 | 51.363 | 37,028,000 |
| 2022-12-08 | 520.81 | 532.42 | 520.38 | 531.08 | 50.077 | 27,514,000 |
| 2022-12-07 | 519.60 | 525.00 | 516.05 | 518.50 | 48.890 | 16,524,000 |
| 2022-12-06 | 530.65 | 533.57 | 521.75 | 525.82 | 49.581 | 19,655,000 |
| 2022-12-05 | 537.77 | 539.48 | 525.49 | 530.64 | 50.035 | 18,548,000 |
| 2022-12-02 | 537.05 | 542.70 | 536.08 | 540.80 | 50.993 | 19,320,000 |
| 2022-12-01 | 551.03 | 552.42 | 541.96 | 550.75 | 51.931 | 23,006,000 |
| 2022-11-30 | 524.11 | 551.66 | 517.83 | 551.03 | 51.958 | 47,349,000 |
| 2022-11-29 | 523.00 | 525.85 | 514.83 | 521.39 | 49.163 | 12,694,000 |
| 2022-11-28 | 525.24 | 528.76 | 516.24 | 522.21 | 49.240 | 23,505,000 |
| 2022-11-25 | 530.69 | 534.58 | 529.48 | 529.91 | 49.966 | 7,455,000 |
| 2022-11-23 | 530.35 | 541.48 | 528.80 | 533.64 | 50.318 | 13,964,000 |
| 2022-11-22 | 522.97 | 530.28 | 519.01 | 530.05 | 49.979 | 18,920,000 |
| 2022-11-21 | 512.94 | 520.85 | 511.11 | 517.44 | 48.790 | 18,622,000 |
| 2022-11-18 | 516.87 | 517.73 | 511.00 | 515.16 | 48.575 | 14,536,000 |
| 2022-11-17 | 505.00 | 512.74 | 503.14 | 512.11 | 48.288 | 20,375,000 |
| 2022-11-16 | 516.72 | 518.54 | 510.28 | 511.73 | 48.252 | 25,405,000 |
| 2022-11-15 | 529.96 | 532.57 | 515.91 | 524.42 | 49.449 | 23,315,000 |
| 2022-11-14 | 515.39 | 525.02 | 513.00 | 513.22 | 48.393 | 21,608,000 |
| 2022-11-11 | 504.80 | 519.00 | 502.00 | 518.09 | 48.852 | 26,728,000 |
| 2022-11-10 | 491.00 | 507.17 | 487.19 | 506.57 | 47.766 | 33,970,000 |
| 2022-11-09 | 478.50 | 479.00 | 469.03 | 469.47 | 44.267 | 23,695,000 |
| 2022-11-08 | 481.25 | 488.80 | 473.50 | 482.11 | 45.459 | 20,743,000 |
| 2022-11-07 | 466.77 | 477.74 | 461.57 | 475.22 | 44.809 | 17,687,000 |
| 2022-11-04 | 456.86 | 468.89 | 453.28 | 465.30 | 43.874 | 28,891,000 |
| 2022-11-03 | 450.94 | 452.86 | 441.36 | 444.12 | 41.877 | 23,887,000 |
| 2022-11-02 | 470.28 | 480.45 | 455.72 | 456.03 | 43.000 | 21,070,000 |
| 2022-11-01 | 475.80 | 476.83 | 463.17 | 467.90 | 44.119 | 16,324,000 |
| 2022-10-31 | 466.85 | 472.81 | 465.01 | 470.12 | 44.329 | 19,259,000 |
| 2022-10-28 | 456.96 | 474.34 | 455.65 | 472.90 | 44.591 | 23,094,000 |
| 2022-10-27 | 466.05 | 470.77 | 454.91 | 455.40 | 42.941 | 18,512,000 |
| 2022-10-26 | 457.99 | 471.76 | 455.34 | 461.18 | 43.486 | 29,291,000 |
| 2022-10-25 | 457.99 | 464.26 | 456.83 | 460.07 | 43.381 | 18,246,000 |
| 2022-10-24 | 452.73 | 458.79 | 451.11 | 456.52 | 43.046 | 25,287,000 |
| 2022-10-21 | 432.09 | 450.66 | 429.17 | 449.73 | 42.406 | 26,980,000 |
| 2022-10-20 | 435.13 | 442.19 | 428.14 | 430.30 | 40.574 | 23,402,000 |
| 2022-10-19 | 433.23 | 438.30 | 430.88 | 435.30 | 41.045 | 12,702,000 |
| 2022-10-18 | 448.21 | 448.55 | 430.16 | 434.83 | 41.001 | 20,341,000 |
| 2022-10-17 | 439.55 | 441.24 | 433.39 | 435.37 | 41.052 | 24,120,000 |
| 2022-10-14 | 443.28 | 443.96 | 426.41 | 427.10 | 40.272 | 22,816,000 |
| 2022-10-13 | 417.42 | 443.77 | 415.07 | 437.97 | 41.297 | 27,980,000 |
| 2022-10-12 | 432.25 | 435.72 | 428.01 | 430.57 | 40.599 | 15,046,000 |
| 2022-10-11 | 435.20 | 438.70 | 425.58 | 430.76 | 40.617 | 28,046,000 |
| 2022-10-10 | 460.00 | 460.10 | 431.84 | 437.70 | 41.272 | 33,454,000 |
| 2022-10-07 | 472.38 | 473.34 | 459.02 | 460.48 | 43.420 | 28,425,000 |
| 2022-10-06 | 483.79 | 489.70 | 478.72 | 479.50 | 45.213 | 17,250,000 |
| 2022-10-05 | 472.55 | 488.09 | 471.46 | 484.80 | 45.713 | 18,493,000 |
| 2022-10-04 | 468.50 | 480.16 | 465.86 | 479.86 | 45.247 | 27,277,000 |
| 2022-10-03 | 449.24 | 460.95 | 446.97 | 456.78 | 43.071 | 21,479,000 |
| 2022-09-30 | 449.06 | 457.82 | 443.64 | 444.01 | 41.867 | 27,202,000 |
| 2022-09-29 | 460.90 | 461.37 | 444.88 | 450.13 | 42.444 | 39,997,000 |
| 2022-09-28 | 461.34 | 468.75 | 456.35 | 465.96 | 43.936 | 27,605,000 |
| 2022-09-27 | 469.55 | 469.89 | 456.51 | 464.75 | 43.822 | 17,850,000 |
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.