Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 468.98 | 473.30 | 461.31 | 462.26 | 43.587 | 19,361,000 |
| 2022-09-23 | 474.95 | 477.99 | 462.00 | 468.68 | 44.193 | 29,649,000 |
| 2022-09-22 | 482.43 | 483.21 | 473.00 | 477.61 | 45.035 | 23,540,000 |
| 2022-09-21 | 490.99 | 499.88 | 481.77 | 482.14 | 45.462 | 20,669,000 |
| 2022-09-20 | 496.00 | 498.83 | 489.72 | 493.06 | 46.105 | 17,132,000 |
| 2022-09-19 | 494.42 | 503.39 | 494.42 | 501.84 | 46.926 | 17,948,000 |
| 2022-09-16 | 497.72 | 503.69 | 489.86 | 502.50 | 46.988 | 59,012,000 |
| 2022-09-15 | 508.93 | 511.56 | 497.28 | 500.14 | 46.767 | 36,574,000 |
| 2022-09-14 | 507.13 | 513.00 | 502.77 | 510.75 | 47.759 | 20,605,000 |
| 2022-09-13 | 513.84 | 518.27 | 501.68 | 503.65 | 47.095 | 35,136,000 |
| 2022-09-12 | 526.75 | 531.26 | 524.56 | 529.06 | 49.471 | 18,157,000 |
| 2022-09-09 | 515.44 | 525.97 | 515.44 | 522.40 | 48.849 | 23,019,000 |
| 2022-09-08 | 502.60 | 512.74 | 498.70 | 511.93 | 47.870 | 22,535,000 |
| 2022-09-07 | 502.91 | 509.43 | 499.08 | 505.13 | 47.234 | 20,440,000 |
| 2022-09-06 | 498.53 | 504.00 | 490.37 | 498.20 | 46.586 | 24,738,000 |
| 2022-09-02 | 518.00 | 519.81 | 498.30 | 500.22 | 46.775 | 40,426,000 |
| 2022-09-01 | 491.47 | 493.29 | 480.84 | 492.01 | 46.007 | 31,930,000 |
| 2022-08-31 | 510.16 | 510.16 | 496.54 | 499.11 | 46.671 | 32,445,000 |
| 2022-08-30 | 516.84 | 517.91 | 501.39 | 506.39 | 47.351 | 18,282,000 |
| 2022-08-29 | 520.00 | 522.74 | 512.00 | 514.18 | 48.080 | 16,580,000 |
| 2022-08-26 | 548.84 | 550.99 | 520.00 | 520.86 | 48.705 | 25,682,000 |
| 2022-08-25 | 533.45 | 550.48 | 532.26 | 550.13 | 51.442 | 17,345,000 |
| 2022-08-24 | 529.56 | 531.30 | 523.44 | 530.84 | 49.638 | 11,883,000 |
| 2022-08-23 | 533.85 | 537.62 | 528.91 | 529.78 | 49.539 | 9,003,000 |
| 2022-08-22 | 542.57 | 543.09 | 527.05 | 528.75 | 49.442 | 18,555,000 |
| 2022-08-19 | 550.86 | 555.58 | 547.87 | 548.43 | 51.283 | 16,923,000 |
| 2022-08-18 | 543.41 | 560.56 | 541.63 | 558.45 | 52.220 | 23,459,000 |
| 2022-08-17 | 544.37 | 544.71 | 531.04 | 538.59 | 50.362 | 19,022,000 |
| 2022-08-16 | 557.52 | 557.94 | 546.01 | 551.65 | 51.584 | 14,782,000 |
| 2022-08-15 | 554.23 | 559.79 | 550.50 | 558.96 | 52.267 | 14,329,000 |
| 2022-08-12 | 547.81 | 558.41 | 545.65 | 558.23 | 52.199 | 18,399,000 |
| 2022-08-11 | 553.95 | 557.77 | 544.25 | 545.43 | 51.002 | 14,268,000 |
| 2022-08-10 | 546.06 | 551.02 | 539.24 | 550.41 | 51.468 | 19,519,000 |
| 2022-08-09 | 539.09 | 539.35 | 527.75 | 532.80 | 49.821 | 20,072,000 |
| 2022-08-08 | 549.35 | 552.99 | 538.74 | 545.53 | 51.011 | 13,722,000 |
| 2022-08-05 | 544.90 | 552.00 | 543.28 | 551.44 | 51.564 | 14,357,000 |
| 2022-08-04 | 548.41 | 553.15 | 545.01 | 552.80 | 51.691 | 16,293,000 |
| 2022-08-03 | 535.29 | 548.00 | 534.12 | 546.74 | 51.125 | 19,228,000 |
| 2022-08-02 | 533.22 | 539.20 | 527.23 | 531.21 | 49.672 | 13,072,000 |
| 2022-08-01 | 531.43 | 539.79 | 530.44 | 536.37 | 50.155 | 11,485,000 |
| 2022-07-29 | 531.98 | 537.83 | 530.27 | 535.48 | 50.072 | 18,482,000 |
| 2022-07-28 | 528.59 | 536.52 | 520.58 | 533.61 | 49.897 | 14,867,000 |
| 2022-07-27 | 518.20 | 530.19 | 516.93 | 527.79 | 49.353 | 25,699,000 |
| 2022-07-26 | 514.63 | 516.81 | 508.92 | 511.09 | 47.791 | 17,958,000 |
| 2022-07-25 | 510.46 | 513.32 | 506.53 | 513.11 | 47.980 | 15,061,000 |
| 2022-07-22 | 518.81 | 519.79 | 506.68 | 512.52 | 47.925 | 17,867,000 |
| 2022-07-21 | 512.55 | 517.81 | 506.02 | 517.68 | 48.407 | 13,912,000 |
| 2022-07-20 | 509.54 | 517.61 | 504.47 | 511.77 | 47.855 | 27,412,000 |
| 2022-07-19 | 496.80 | 511.35 | 495.89 | 509.00 | 47.596 | 27,257,000 |
| 2022-07-18 | 500.16 | 502.41 | 488.19 | 491.06 | 45.918 | 18,042,000 |
| 2022-07-15 | 490.83 | 494.74 | 486.13 | 494.46 | 46.236 | 18,714,000 |
| 2022-07-14 | 482.45 | 486.68 | 473.43 | 484.64 | 45.318 | 19,957,000 |
| 2022-07-13 | 474.98 | 485.64 | 472.29 | 481.73 | 45.046 | 17,665,000 |
| 2022-07-12 | 487.82 | 492.60 | 480.07 | 481.37 | 45.012 | 21,159,000 |
| 2022-07-11 | 489.49 | 491.62 | 480.98 | 482.86 | 45.151 | 21,449,000 |
| 2022-07-08 | 492.99 | 499.63 | 490.00 | 498.69 | 46.631 | 12,713,000 |
| 2022-07-07 | 488.11 | 501.39 | 488.11 | 498.54 | 46.617 | 21,319,000 |
| 2022-07-06 | 480.53 | 487.05 | 475.50 | 482.61 | 45.128 | 22,975,000 |
| 2022-07-05 | 472.00 | 476.93 | 463.91 | 476.30 | 44.538 | 20,711,000 |
| 2022-07-01 | 479.41 | 484.27 | 469.43 | 477.84 | 44.682 | 21,315,000 |
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.