Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-07-19 | 463.48 | 465.97 | 457.59 | 465.67 | 42.317 | 14,938,000 |
| 2021-07-16 | 479.06 | 480.28 | 467.26 | 468.07 | 42.535 | 13,980,000 |
| 2021-07-15 | 483.28 | 484.45 | 473.12 | 477.34 | 43.377 | 12,624,000 |
| 2021-07-14 | 489.20 | 492.00 | 480.75 | 481.59 | 43.763 | 14,020,000 |
| 2021-07-13 | 485.33 | 487.53 | 482.00 | 484.01 | 43.983 | 11,806,000 |
| 2021-07-12 | 481.32 | 494.02 | 473.26 | 485.75 | 44.141 | 33,142,000 |
| 2021-07-09 | 469.57 | 480.88 | 468.03 | 480.18 | 43.635 | 16,782,000 |
| 2021-07-08 | 464.42 | 471.08 | 461.56 | 470.50 | 42.755 | 16,011,000 |
| 2021-07-07 | 475.00 | 475.36 | 466.37 | 469.54 | 42.668 | 12,581,000 |
| 2021-07-06 | 470.40 | 476.75 | 468.30 | 473.28 | 43.008 | 13,870,000 |
| 2021-07-02 | 476.77 | 478.58 | 455.71 | 468.17 | 42.544 | 37,054,000 |
| 2021-07-01 | 477.84 | 477.84 | 468.93 | 469.64 | 42.677 | 11,153,000 |
| 2021-06-30 | 478.13 | 478.59 | 472.53 | 476.84 | 43.332 | 15,381,000 |
| 2021-06-29 | 472.37 | 477.31 | 470.74 | 477.15 | 43.360 | 14,184,000 |
| 2021-06-28 | 466.00 | 476.29 | 465.51 | 472.80 | 42.964 | 13,987,000 |
| 2021-06-25 | 471.35 | 472.45 | 460.00 | 462.20 | 42.001 | 19,100,000 |
| 2021-06-24 | 469.89 | 473.65 | 468.60 | 470.06 | 42.715 | 12,502,000 |
| 2021-06-23 | 463.86 | 467.88 | 463.04 | 466.66 | 42.407 | 17,674,000 |
| 2021-06-22 | 466.58 | 468.58 | 461.32 | 464.45 | 42.206 | 13,722,000 |
| 2021-06-21 | 461.17 | 465.38 | 458.44 | 464.61 | 42.220 | 18,591,000 |
| 2021-06-18 | 467.27 | 469.76 | 460.51 | 463.50 | 41.792 | 28,537,000 |
| 2021-06-17 | 464.88 | 475.24 | 463.94 | 471.17 | 42.484 | 20,881,000 |
| 2021-06-16 | 470.27 | 471.12 | 461.48 | 465.75 | 41.995 | 20,437,000 |
| 2021-06-15 | 476.56 | 476.57 | 468.55 | 470.74 | 42.445 | 11,131,000 |
| 2021-06-14 | 470.49 | 475.90 | 466.06 | 475.83 | 42.904 | 14,675,000 |
| 2021-06-11 | 468.44 | 472.13 | 467.15 | 470.70 | 42.441 | 14,508,000 |
| 2021-06-10 | 465.50 | 469.54 | 460.21 | 468.67 | 42.258 | 15,413,000 |
| 2021-06-09 | 467.19 | 467.19 | 461.72 | 463.93 | 41.831 | 12,126,000 |
| 2021-06-08 | 468.05 | 472.39 | 463.51 | 463.53 | 41.795 | 16,615,000 |
| 2021-06-07 | 473.00 | 474.48 | 462.47 | 463.78 | 41.817 | 24,142,000 |
| 2021-06-04 | 470.50 | 478.40 | 469.52 | 475.00 | 42.829 | 23,865,000 |
| 2021-06-03 | 468.80 | 469.76 | 463.26 | 464.80 | 41.909 | 20,389,000 |
| 2021-06-02 | 471.83 | 477.70 | 469.47 | 473.73 | 42.715 | 13,286,000 |
| 2021-06-01 | 475.44 | 478.00 | 467.20 | 468.31 | 42.226 | 16,277,000 |
| 2021-05-28 | 470.00 | 474.62 | 467.68 | 472.33 | 42.588 | 19,946,000 |
| 2021-05-27 | 460.00 | 468.44 | 459.65 | 467.68 | 42.169 | 19,098,000 |
| 2021-05-26 | 460.77 | 462.10 | 455.53 | 460.49 | 41.521 | 9,873,000 |
| 2021-05-25 | 461.90 | 462.96 | 456.50 | 459.54 | 41.435 | 9,600,000 |
| 2021-05-24 | 456.92 | 462.44 | 456.36 | 459.19 | 41.404 | 14,420,000 |
| 2021-05-21 | 457.99 | 457.99 | 449.34 | 451.24 | 40.687 | 13,216,000 |
| 2021-05-20 | 445.75 | 459.30 | 445.33 | 455.00 | 41.026 | 21,886,000 |
| 2021-05-19 | 426.00 | 442.50 | 425.70 | 441.72 | 39.828 | 21,369,000 |
| 2021-05-18 | 443.92 | 444.44 | 433.28 | 433.74 | 39.109 | 17,824,000 |
| 2021-05-17 | 442.14 | 442.14 | 432.84 | 439.94 | 39.668 | 15,725,000 |
| 2021-05-14 | 436.39 | 445.12 | 432.05 | 441.62 | 39.819 | 16,964,000 |
| 2021-05-13 | 429.89 | 434.82 | 425.64 | 430.60 | 38.826 | 21,841,000 |
| 2021-05-12 | 429.29 | 430.86 | 419.14 | 422.38 | 38.085 | 29,940,000 |
| 2021-05-11 | 425.00 | 441.76 | 423.05 | 440.07 | 39.680 | 17,887,000 |
| 2021-05-10 | 448.38 | 448.53 | 435.77 | 436.10 | 39.322 | 25,239,000 |
| 2021-05-07 | 454.59 | 458.38 | 449.20 | 452.58 | 40.808 | 11,712,000 |
| 2021-05-06 | 443.80 | 449.09 | 439.84 | 448.58 | 40.447 | 13,495,000 |
| 2021-05-05 | 450.41 | 451.44 | 442.37 | 443.83 | 40.019 | 16,388,000 |
| 2021-05-04 | 447.22 | 447.70 | 437.31 | 444.54 | 40.083 | 23,497,000 |
| 2021-05-03 | 459.75 | 459.84 | 448.28 | 450.14 | 40.588 | 15,098,000 |
| 2021-04-30 | 459.71 | 460.73 | 453.84 | 456.20 | 41.134 | 19,367,000 |
| 2021-04-29 | 469.69 | 469.69 | 459.03 | 466.29 | 42.044 | 14,650,000 |
| 2021-04-28 | 465.37 | 465.97 | 456.05 | 459.20 | 41.405 | 15,940,000 |
| 2021-04-27 | 473.70 | 474.26 | 465.06 | 466.35 | 42.049 | 13,267,000 |
| 2021-04-26 | 467.02 | 473.83 | 463.57 | 471.85 | 42.545 | 18,271,000 |
| 2021-04-23 | 458.49 | 467.85 | 457.50 | 466.13 | 42.029 | 22,890,000 |
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.