Broadcom Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2021-10-19	504.32	510.87	501.77	510.39	46.720	16,383,000
2021-10-18	500.39	503.98	498.66	503.36	46.077	16,042,000
2021-10-15	504.40	505.86	501.08	503.25	46.067	25,103,000
2021-10-14	491.86	499.15	490.82	497.60	45.550	19,233,000
2021-10-13	481.17	485.38	479.55	485.01	44.397	16,424,000

← NewerPage 21 of 73 · 4,328 trading daysOlder →

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.