Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 488.03 | 493.74 | 480.71 | 485.81 | 45.427 | 18,890,000 |
| 2022-06-29 | 495.48 | 495.93 | 486.67 | 490.41 | 45.857 | 14,444,000 |
| 2022-06-28 | 512.61 | 514.15 | 498.11 | 498.45 | 46.609 | 15,667,000 |
| 2022-06-27 | 513.80 | 514.04 | 502.82 | 505.71 | 47.288 | 13,207,000 |
| 2022-06-24 | 505.00 | 511.80 | 501.45 | 509.09 | 47.604 | 21,201,000 |
| 2022-06-23 | 501.75 | 501.75 | 491.01 | 496.58 | 46.434 | 16,707,000 |
| 2022-06-22 | 496.31 | 503.77 | 494.20 | 496.10 | 46.389 | 24,721,000 |
| 2022-06-21 | 504.08 | 510.91 | 502.89 | 503.77 | 47.107 | 21,901,000 |
| 2022-06-17 | 495.00 | 500.36 | 487.87 | 498.65 | 46.248 | 43,504,000 |
| 2022-06-16 | 511.95 | 514.43 | 492.28 | 497.18 | 46.112 | 37,244,000 |
| 2022-06-15 | 529.15 | 533.83 | 515.52 | 526.71 | 48.851 | 19,141,000 |
| 2022-06-14 | 524.97 | 524.97 | 514.59 | 520.17 | 48.244 | 24,380,000 |
| 2022-06-13 | 526.78 | 533.00 | 516.02 | 517.62 | 48.008 | 31,619,000 |
| 2022-06-10 | 550.09 | 551.04 | 539.72 | 541.27 | 50.201 | 24,018,000 |
| 2022-06-09 | 561.16 | 573.64 | 555.93 | 556.22 | 51.588 | 18,787,000 |
| 2022-06-08 | 571.82 | 576.27 | 562.14 | 565.36 | 52.435 | 24,004,000 |
| 2022-06-07 | 560.54 | 574.54 | 557.53 | 572.99 | 53.143 | 15,895,000 |
| 2022-06-06 | 571.52 | 572.72 | 557.54 | 561.23 | 52.052 | 14,557,000 |
| 2022-06-03 | 568.87 | 569.60 | 560.98 | 563.32 | 52.246 | 20,562,000 |
| 2022-06-02 | 577.75 | 577.77 | 568.13 | 576.74 | 53.491 | 29,488,000 |
| 2022-06-01 | 587.58 | 590.94 | 568.43 | 573.62 | 53.201 | 18,345,000 |
| 2022-05-31 | 584.50 | 587.03 | 576.00 | 580.13 | 53.805 | 30,009,000 |
| 2022-05-27 | 562.09 | 585.46 | 560.01 | 583.28 | 54.097 | 37,301,000 |
| 2022-05-26 | 531.54 | 554.57 | 527.72 | 550.66 | 51.072 | 39,743,000 |
| 2022-05-25 | 523.90 | 537.45 | 523.90 | 531.63 | 49.307 | 17,842,000 |
| 2022-05-24 | 526.66 | 528.87 | 516.19 | 524.20 | 48.618 | 25,060,000 |
| 2022-05-23 | 524.00 | 535.57 | 514.26 | 526.36 | 48.818 | 58,586,000 |
| 2022-05-20 | 553.90 | 554.99 | 512.44 | 543.19 | 50.379 | 40,281,000 |
| 2022-05-19 | 558.00 | 560.75 | 538.96 | 546.21 | 50.659 | 34,884,000 |
| 2022-05-18 | 600.00 | 600.72 | 566.18 | 570.57 | 52.919 | 35,024,000 |
| 2022-05-17 | 595.45 | 609.00 | 593.61 | 608.15 | 56.404 | 24,676,000 |
| 2022-05-16 | 584.38 | 589.14 | 577.65 | 582.67 | 54.041 | 14,189,000 |
| 2022-05-13 | 577.05 | 591.59 | 573.50 | 588.24 | 54.557 | 19,449,000 |
| 2022-05-12 | 563.40 | 573.61 | 558.26 | 571.57 | 53.011 | 25,518,000 |
| 2022-05-11 | 574.58 | 584.69 | 565.86 | 567.11 | 52.598 | 26,660,000 |
| 2022-05-10 | 580.49 | 591.15 | 571.80 | 581.39 | 53.922 | 29,271,000 |
| 2022-05-09 | 572.88 | 578.00 | 560.27 | 562.92 | 52.209 | 30,074,000 |
| 2022-05-06 | 574.94 | 589.98 | 569.43 | 580.10 | 53.802 | 20,745,000 |
| 2022-05-05 | 594.23 | 597.87 | 574.29 | 579.99 | 53.792 | 32,806,000 |
| 2022-05-04 | 581.79 | 604.07 | 573.98 | 603.66 | 55.988 | 23,896,000 |
| 2022-05-03 | 576.01 | 586.75 | 571.77 | 581.17 | 53.902 | 17,064,000 |
| 2022-05-02 | 557.14 | 577.64 | 556.38 | 576.35 | 53.455 | 26,725,000 |
| 2022-04-29 | 572.62 | 578.28 | 553.40 | 554.39 | 51.418 | 26,108,000 |
| 2022-04-28 | 565.94 | 585.02 | 557.97 | 578.94 | 53.695 | 22,334,000 |
| 2022-04-27 | 555.79 | 570.08 | 555.00 | 559.54 | 51.896 | 19,313,000 |
| 2022-04-26 | 583.80 | 585.46 | 559.71 | 560.07 | 51.945 | 35,809,000 |
| 2022-04-25 | 581.49 | 588.76 | 571.12 | 587.88 | 54.524 | 26,959,000 |
| 2022-04-22 | 590.11 | 598.74 | 586.26 | 586.95 | 54.438 | 21,064,000 |
| 2022-04-21 | 605.54 | 615.87 | 590.66 | 592.73 | 54.974 | 20,352,000 |
| 2022-04-20 | 604.20 | 613.43 | 595.13 | 597.72 | 55.437 | 13,920,000 |
| 2022-04-19 | 579.36 | 598.70 | 579.36 | 597.62 | 55.427 | 16,581,000 |
| 2022-04-18 | 572.85 | 591.22 | 572.85 | 586.50 | 54.396 | 21,375,000 |
| 2022-04-14 | 594.99 | 597.06 | 572.86 | 573.85 | 53.223 | 27,385,000 |
| 2022-04-13 | 588.50 | 596.71 | 586.05 | 592.54 | 54.956 | 20,266,000 |
| 2022-04-12 | 589.11 | 598.59 | 582.17 | 585.07 | 54.263 | 17,350,000 |
| 2022-04-11 | 582.58 | 589.28 | 579.43 | 580.61 | 53.850 | 23,512,000 |
| 2022-04-08 | 597.38 | 598.59 | 585.97 | 587.00 | 54.442 | 20,464,000 |
| 2022-04-07 | 599.83 | 607.64 | 593.24 | 603.05 | 55.931 | 16,583,000 |
| 2022-04-06 | 602.08 | 611.59 | 593.77 | 602.00 | 55.834 | 23,742,000 |
| 2022-04-05 | 629.55 | 632.26 | 613.00 | 614.12 | 56.958 | 19,778,000 |
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.