Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-12 | 495.84 | 496.70 | 482.02 | 485.28 | 44.422 | 20,991,000 |
| 2021-10-11 | 491.24 | 499.59 | 490.85 | 492.34 | 45.068 | 11,186,000 |
| 2021-10-08 | 496.82 | 498.00 | 491.28 | 492.85 | 45.115 | 10,279,000 |
| 2021-10-07 | 492.63 | 499.90 | 492.63 | 493.92 | 45.213 | 13,261,000 |
| 2021-10-06 | 483.13 | 489.35 | 479.70 | 488.78 | 44.742 | 12,042,000 |
| 2021-10-05 | 475.94 | 489.79 | 475.33 | 485.42 | 44.435 | 16,557,000 |
| 2021-10-04 | 484.93 | 486.56 | 472.78 | 475.95 | 43.568 | 20,093,000 |
| 2021-10-01 | 487.85 | 488.66 | 477.50 | 487.35 | 44.611 | 16,052,000 |
| 2021-09-30 | 494.52 | 494.52 | 484.48 | 484.93 | 44.390 | 15,735,000 |
| 2021-09-29 | 493.63 | 494.27 | 487.65 | 489.48 | 44.806 | 15,783,000 |
| 2021-09-28 | 497.00 | 501.45 | 490.54 | 491.02 | 44.947 | 20,124,000 |
| 2021-09-27 | 499.78 | 505.82 | 497.38 | 504.85 | 46.213 | 9,831,000 |
| 2021-09-24 | 502.27 | 505.50 | 500.83 | 504.92 | 46.220 | 10,605,000 |
| 2021-09-23 | 502.51 | 507.29 | 500.59 | 504.30 | 46.163 | 18,370,000 |
| 2021-09-22 | 494.25 | 503.00 | 492.22 | 500.59 | 45.823 | 20,610,000 |
| 2021-09-21 | 493.49 | 493.75 | 487.00 | 490.99 | 44.944 | 16,935,000 |
| 2021-09-20 | 499.00 | 503.00 | 488.44 | 494.82 | 44.965 | 30,105,000 |
| 2021-09-17 | 503.97 | 507.62 | 501.00 | 506.00 | 45.981 | 34,470,000 |
| 2021-09-16 | 505.20 | 509.15 | 500.21 | 507.35 | 46.104 | 17,569,000 |
| 2021-09-15 | 502.12 | 510.70 | 499.42 | 509.74 | 46.321 | 23,346,000 |
| 2021-09-14 | 502.00 | 505.42 | 498.36 | 501.87 | 45.606 | 14,134,000 |
| 2021-09-13 | 502.00 | 502.47 | 493.26 | 498.96 | 45.342 | 14,927,000 |
| 2021-09-10 | 497.05 | 505.99 | 496.51 | 498.15 | 45.268 | 16,110,000 |
| 2021-09-09 | 492.85 | 498.70 | 492.85 | 493.49 | 44.845 | 13,174,000 |
| 2021-09-08 | 499.62 | 499.89 | 488.11 | 494.38 | 44.926 | 13,987,000 |
| 2021-09-07 | 497.60 | 497.60 | 491.00 | 496.59 | 45.126 | 12,398,000 |
| 2021-09-03 | 495.91 | 506.00 | 495.04 | 497.68 | 45.225 | 25,191,000 |
| 2021-09-02 | 495.79 | 495.98 | 490.16 | 491.90 | 44.700 | 16,991,000 |
| 2021-09-01 | 496.27 | 499.24 | 492.89 | 493.16 | 44.815 | 12,586,000 |
| 2021-08-31 | 501.29 | 501.29 | 492.70 | 497.21 | 45.183 | 17,378,000 |
| 2021-08-30 | 500.00 | 507.85 | 498.25 | 498.89 | 45.335 | 19,614,000 |
| 2021-08-27 | 488.01 | 496.44 | 486.64 | 495.94 | 45.067 | 16,459,000 |
| 2021-08-26 | 483.00 | 488.11 | 480.60 | 485.74 | 44.140 | 10,836,000 |
| 2021-08-25 | 481.57 | 486.27 | 481.57 | 483.41 | 43.929 | 10,017,000 |
| 2021-08-24 | 482.40 | 483.04 | 480.16 | 481.43 | 43.749 | 9,429,000 |
| 2021-08-23 | 476.33 | 486.19 | 475.70 | 482.45 | 43.841 | 15,707,000 |
| 2021-08-20 | 472.82 | 476.23 | 470.44 | 475.17 | 43.180 | 10,007,000 |
| 2021-08-19 | 466.35 | 475.83 | 462.66 | 473.53 | 43.031 | 14,044,000 |
| 2021-08-18 | 476.65 | 477.08 | 468.35 | 468.97 | 42.616 | 15,616,000 |
| 2021-08-17 | 485.59 | 486.22 | 474.52 | 478.69 | 43.500 | 16,499,000 |
| 2021-08-16 | 484.83 | 488.91 | 484.40 | 488.14 | 44.358 | 9,188,000 |
| 2021-08-13 | 482.61 | 488.97 | 482.11 | 486.16 | 44.179 | 8,582,000 |
| 2021-08-12 | 482.28 | 485.00 | 476.73 | 484.26 | 44.006 | 8,702,000 |
| 2021-08-11 | 484.81 | 485.97 | 479.79 | 483.55 | 43.941 | 9,816,000 |
| 2021-08-10 | 485.90 | 486.45 | 477.83 | 482.26 | 43.824 | 9,319,000 |
| 2021-08-09 | 486.49 | 486.83 | 481.00 | 484.68 | 44.044 | 5,952,000 |
| 2021-08-06 | 485.07 | 488.12 | 484.03 | 485.43 | 44.112 | 9,964,000 |
| 2021-08-05 | 490.43 | 490.43 | 484.89 | 487.67 | 44.316 | 8,372,000 |
| 2021-08-04 | 488.53 | 489.98 | 484.01 | 487.80 | 44.328 | 12,123,000 |
| 2021-08-03 | 485.49 | 487.76 | 479.96 | 486.79 | 44.236 | 11,135,000 |
| 2021-08-02 | 489.05 | 494.60 | 483.51 | 484.68 | 44.044 | 15,619,000 |
| 2021-07-30 | 481.96 | 486.34 | 479.57 | 485.40 | 44.109 | 11,548,000 |
| 2021-07-29 | 478.47 | 485.83 | 477.44 | 484.11 | 43.992 | 9,162,000 |
| 2021-07-28 | 476.70 | 479.08 | 474.32 | 477.65 | 43.405 | 8,359,000 |
| 2021-07-27 | 480.76 | 481.81 | 467.80 | 475.36 | 43.197 | 14,715,000 |
| 2021-07-26 | 482.16 | 483.62 | 479.68 | 482.24 | 43.822 | 11,160,000 |
| 2021-07-23 | 480.03 | 483.58 | 476.83 | 483.15 | 43.905 | 13,489,000 |
| 2021-07-22 | 476.60 | 478.99 | 474.51 | 476.33 | 43.285 | 12,583,000 |
| 2021-07-21 | 469.63 | 479.28 | 468.50 | 479.02 | 43.530 | 13,660,000 |
| 2021-07-20 | 467.89 | 472.25 | 463.27 | 468.59 | 42.582 | 20,727,000 |
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.