Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 626.42 | 636.72 | 624.52 | 634.85 | 58.880 | 16,484,000 |
| 2022-04-01 | 631.69 | 634.57 | 618.69 | 626.98 | 58.150 | 16,267,000 |
| 2022-03-31 | 630.48 | 639.00 | 628.05 | 629.68 | 58.401 | 21,731,000 |
| 2022-03-30 | 638.87 | 644.29 | 627.33 | 631.09 | 58.532 | 18,626,000 |
| 2022-03-29 | 640.00 | 645.31 | 630.00 | 641.47 | 59.494 | 23,001,000 |
| 2022-03-28 | 625.88 | 633.30 | 615.78 | 632.88 | 58.698 | 14,427,000 |
| 2022-03-25 | 627.08 | 630.41 | 620.07 | 628.87 | 58.326 | 14,538,000 |
| 2022-03-24 | 606.63 | 627.22 | 602.00 | 626.43 | 58.099 | 26,016,000 |
| 2022-03-23 | 608.00 | 611.37 | 599.16 | 599.38 | 55.591 | 13,839,000 |
| 2022-03-22 | 601.72 | 613.50 | 599.33 | 611.34 | 56.700 | 19,262,000 |
| 2022-03-21 | 605.60 | 605.60 | 588.86 | 601.29 | 55.768 | 25,789,000 |
| 2022-03-18 | 603.97 | 613.21 | 595.99 | 610.41 | 56.233 | 41,538,000 |
| 2022-03-17 | 604.72 | 607.00 | 597.63 | 602.67 | 55.520 | 18,174,000 |
| 2022-03-16 | 596.65 | 607.71 | 584.06 | 607.12 | 55.930 | 29,454,000 |
| 2022-03-15 | 577.27 | 596.76 | 575.04 | 592.76 | 54.607 | 28,260,000 |
| 2022-03-14 | 576.96 | 579.98 | 564.75 | 567.80 | 52.308 | 25,234,000 |
| 2022-03-11 | 592.00 | 594.43 | 577.12 | 577.85 | 53.234 | 19,813,000 |
| 2022-03-10 | 585.56 | 590.02 | 576.37 | 587.73 | 54.144 | 19,323,000 |
| 2022-03-09 | 588.79 | 601.64 | 587.00 | 597.02 | 55.000 | 22,560,000 |
| 2022-03-08 | 572.17 | 596.05 | 563.61 | 575.95 | 53.059 | 26,993,000 |
| 2022-03-07 | 597.08 | 598.78 | 570.00 | 570.70 | 52.575 | 26,494,000 |
| 2022-03-04 | 592.79 | 605.91 | 584.01 | 595.99 | 54.905 | 44,757,000 |
| 2022-03-03 | 593.68 | 593.70 | 574.33 | 578.60 | 53.303 | 26,454,000 |
| 2022-03-02 | 574.52 | 590.53 | 573.58 | 585.78 | 53.964 | 21,771,000 |
| 2022-03-01 | 584.79 | 587.62 | 565.30 | 570.12 | 52.522 | 24,898,000 |
| 2022-02-28 | 581.00 | 592.30 | 576.38 | 587.44 | 54.117 | 25,005,000 |
| 2022-02-25 | 579.83 | 589.38 | 574.00 | 588.01 | 54.170 | 22,380,000 |
| 2022-02-24 | 551.58 | 585.69 | 549.02 | 580.00 | 53.432 | 35,316,000 |
| 2022-02-23 | 580.23 | 585.07 | 564.74 | 565.19 | 52.068 | 22,416,000 |
| 2022-02-22 | 579.99 | 590.21 | 569.81 | 577.46 | 53.198 | 20,204,000 |
| 2022-02-18 | 580.94 | 587.74 | 573.28 | 579.99 | 53.431 | 19,708,000 |
| 2022-02-17 | 589.70 | 591.58 | 578.89 | 579.00 | 53.340 | 21,424,000 |
| 2022-02-16 | 594.06 | 600.81 | 587.22 | 597.21 | 55.017 | 22,931,000 |
| 2022-02-15 | 589.03 | 606.04 | 588.25 | 602.77 | 55.530 | 34,284,000 |
| 2022-02-14 | 575.00 | 582.81 | 570.07 | 578.58 | 53.301 | 19,291,000 |
| 2022-02-11 | 591.36 | 599.76 | 569.08 | 573.42 | 52.826 | 27,281,000 |
| 2022-02-10 | 595.30 | 614.64 | 588.57 | 591.36 | 54.478 | 24,920,000 |
| 2022-02-09 | 607.35 | 611.72 | 601.56 | 611.34 | 56.319 | 22,004,000 |
| 2022-02-08 | 588.38 | 601.85 | 586.99 | 600.22 | 55.295 | 14,570,000 |
| 2022-02-07 | 590.16 | 601.58 | 584.16 | 587.63 | 54.135 | 18,671,000 |
| 2022-02-04 | 576.38 | 596.53 | 576.14 | 590.16 | 54.368 | 20,548,000 |
| 2022-02-03 | 595.67 | 599.02 | 580.12 | 580.85 | 53.510 | 30,602,000 |
| 2022-02-02 | 599.00 | 604.80 | 593.63 | 603.43 | 55.590 | 24,443,000 |
| 2022-02-01 | 585.87 | 593.90 | 575.82 | 592.72 | 54.604 | 25,719,000 |
| 2022-01-31 | 559.40 | 586.37 | 556.00 | 585.88 | 53.974 | 40,288,000 |
| 2022-01-28 | 543.36 | 560.50 | 532.39 | 560.10 | 51.599 | 30,254,000 |
| 2022-01-27 | 569.72 | 570.26 | 541.03 | 542.31 | 49.960 | 34,183,000 |
| 2022-01-26 | 552.00 | 574.17 | 550.07 | 557.12 | 51.324 | 49,715,000 |
| 2022-01-25 | 528.00 | 545.40 | 524.22 | 534.14 | 49.207 | 38,158,000 |
| 2022-01-24 | 530.89 | 543.51 | 513.40 | 541.58 | 49.892 | 54,256,000 |
| 2022-01-21 | 546.64 | 555.40 | 531.34 | 533.23 | 49.123 | 38,010,000 |
| 2022-01-20 | 568.00 | 570.14 | 546.77 | 547.72 | 50.458 | 25,225,000 |
| 2022-01-19 | 581.58 | 584.73 | 563.33 | 563.97 | 51.955 | 22,692,000 |
| 2022-01-18 | 588.32 | 591.04 | 575.99 | 577.79 | 53.228 | 35,825,000 |
| 2022-01-14 | 595.78 | 600.38 | 592.00 | 596.37 | 54.940 | 25,661,000 |
| 2022-01-13 | 627.47 | 627.88 | 594.15 | 597.19 | 55.016 | 30,048,000 |
| 2022-01-12 | 627.51 | 630.99 | 619.74 | 622.00 | 57.301 | 18,806,000 |
| 2022-01-11 | 615.54 | 628.00 | 614.57 | 622.05 | 57.306 | 19,037,000 |
| 2022-01-10 | 608.86 | 622.04 | 603.57 | 621.16 | 57.224 | 29,793,000 |
| 2022-01-07 | 635.85 | 639.91 | 618.46 | 619.15 | 57.039 | 27,832,000 |
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.