Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 640.16 | 648.65 | 634.43 | 637.03 | 58.686 | 28,581,000 |
| 2022-01-05 | 671.21 | 671.21 | 642.01 | 643.00 | 59.236 | 34,961,000 |
| 2022-01-04 | 662.88 | 672.19 | 657.23 | 670.92 | 61.808 | 21,103,000 |
| 2022-01-03 | 666.32 | 671.70 | 661.22 | 663.32 | 61.108 | 22,591,000 |
| 2021-12-31 | 666.97 | 671.31 | 663.27 | 665.41 | 61.300 | 12,046,000 |
| 2021-12-30 | 673.10 | 675.70 | 663.84 | 665.08 | 61.270 | 11,473,000 |
| 2021-12-29 | 669.80 | 677.00 | 669.12 | 672.61 | 61.963 | 14,797,000 |
| 2021-12-28 | 677.55 | 677.76 | 667.03 | 669.00 | 61.631 | 17,247,000 |
| 2021-12-27 | 664.80 | 676.30 | 664.46 | 674.28 | 62.117 | 19,442,000 |
| 2021-12-23 | 656.13 | 670.73 | 656.13 | 664.80 | 61.244 | 23,596,000 |
| 2021-12-22 | 643.32 | 657.16 | 639.26 | 655.20 | 60.360 | 28,383,000 |
| 2021-12-21 | 648.10 | 649.47 | 633.30 | 646.24 | 59.534 | 36,534,000 |
| 2021-12-20 | 626.30 | 646.09 | 625.09 | 645.03 | 59.045 | 32,770,000 |
| 2021-12-17 | 617.53 | 639.99 | 615.10 | 634.96 | 58.123 | 50,661,000 |
| 2021-12-16 | 637.36 | 640.66 | 611.50 | 620.68 | 56.816 | 42,748,000 |
| 2021-12-15 | 615.57 | 640.86 | 610.34 | 639.86 | 58.572 | 29,092,000 |
| 2021-12-14 | 617.84 | 618.62 | 605.64 | 614.91 | 56.288 | 35,956,000 |
| 2021-12-13 | 634.00 | 634.42 | 621.23 | 621.66 | 56.906 | 26,898,000 |
| 2021-12-10 | 623.98 | 644.75 | 618.59 | 631.68 | 57.823 | 57,087,000 |
| 2021-12-09 | 582.45 | 590.24 | 582.45 | 583.42 | 53.405 | 29,080,000 |
| 2021-12-08 | 590.94 | 590.94 | 582.43 | 588.56 | 53.876 | 17,998,000 |
| 2021-12-07 | 572.00 | 593.07 | 572.00 | 590.40 | 54.044 | 29,562,000 |
| 2021-12-06 | 564.65 | 568.37 | 555.95 | 564.98 | 51.717 | 22,482,000 |
| 2021-12-03 | 564.94 | 569.00 | 550.40 | 558.12 | 51.089 | 20,305,000 |
| 2021-12-02 | 546.07 | 559.11 | 544.00 | 552.45 | 50.570 | 22,619,000 |
| 2021-12-01 | 563.48 | 568.48 | 553.33 | 554.76 | 50.782 | 21,980,000 |
| 2021-11-30 | 563.27 | 564.99 | 552.00 | 553.68 | 50.683 | 22,574,000 |
| 2021-11-29 | 556.20 | 567.55 | 553.68 | 564.34 | 51.659 | 18,703,000 |
| 2021-11-26 | 551.77 | 557.30 | 543.32 | 546.59 | 50.034 | 14,219,000 |
| 2021-11-24 | 553.23 | 559.08 | 547.39 | 558.73 | 51.145 | 12,084,000 |
| 2021-11-23 | 552.42 | 555.86 | 548.53 | 555.12 | 50.815 | 17,109,000 |
| 2021-11-22 | 571.68 | 572.04 | 552.48 | 553.28 | 50.646 | 25,898,000 |
| 2021-11-19 | 576.28 | 577.21 | 565.93 | 568.72 | 52.060 | 19,612,000 |
| 2021-11-18 | 571.10 | 576.73 | 569.64 | 574.81 | 52.617 | 12,712,000 |
| 2021-11-17 | 568.14 | 571.36 | 564.10 | 569.64 | 52.144 | 12,532,000 |
| 2021-11-16 | 564.09 | 569.53 | 562.74 | 568.77 | 52.064 | 13,194,000 |
| 2021-11-15 | 567.69 | 567.69 | 559.83 | 565.77 | 51.790 | 13,972,000 |
| 2021-11-12 | 558.41 | 565.84 | 554.59 | 563.22 | 51.556 | 13,592,000 |
| 2021-11-11 | 552.69 | 557.12 | 548.81 | 555.40 | 50.840 | 14,157,000 |
| 2021-11-10 | 554.30 | 560.90 | 548.05 | 548.77 | 50.234 | 18,450,000 |
| 2021-11-09 | 559.19 | 561.90 | 555.14 | 557.80 | 51.060 | 15,838,000 |
| 2021-11-08 | 561.97 | 563.89 | 558.10 | 558.95 | 51.165 | 17,231,000 |
| 2021-11-05 | 550.00 | 559.67 | 549.81 | 558.92 | 51.163 | 18,674,000 |
| 2021-11-04 | 543.80 | 549.07 | 540.92 | 548.62 | 50.220 | 15,956,000 |
| 2021-11-03 | 539.05 | 543.79 | 533.77 | 542.37 | 49.648 | 14,038,000 |
| 2021-11-02 | 527.45 | 540.82 | 526.68 | 537.07 | 49.163 | 16,262,000 |
| 2021-11-01 | 530.34 | 532.58 | 524.93 | 528.05 | 48.337 | 16,896,000 |
| 2021-10-29 | 523.50 | 532.15 | 523.50 | 531.67 | 48.668 | 15,564,000 |
| 2021-10-28 | 524.14 | 529.95 | 523.43 | 529.57 | 48.476 | 11,872,000 |
| 2021-10-27 | 531.82 | 536.07 | 521.86 | 523.11 | 47.885 | 23,500,000 |
| 2021-10-26 | 525.23 | 534.99 | 524.00 | 533.87 | 48.870 | 24,043,000 |
| 2021-10-25 | 517.49 | 524.50 | 515.18 | 522.07 | 47.789 | 12,416,000 |
| 2021-10-22 | 514.74 | 521.38 | 513.02 | 515.41 | 47.180 | 15,367,000 |
| 2021-10-21 | 509.42 | 514.79 | 508.60 | 514.15 | 47.064 | 11,787,000 |
| 2021-10-20 | 511.00 | 513.43 | 508.44 | 509.39 | 46.629 | 13,458,000 |
← NewerPage 21 of 21 · 1,255 trading days
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.