Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-04-23 | 458.49 | 467.85 | 457.50 | 466.13 | 42.029 | 22,890,000 |
| 2021-04-22 | 455.10 | 461.14 | 449.00 | 455.11 | 41.036 | 27,057,000 |
| 2021-04-21 | 455.22 | 460.34 | 452.60 | 459.79 | 41.458 | 25,947,000 |
| 2021-04-20 | 460.01 | 462.03 | 454.54 | 457.26 | 41.230 | 19,128,000 |
| 2021-04-19 | 476.53 | 476.80 | 460.05 | 462.00 | 41.657 | 26,319,000 |
| 2021-04-16 | 480.48 | 481.78 | 476.78 | 478.79 | 43.171 | 16,263,000 |
| 2021-04-15 | 481.64 | 482.31 | 476.78 | 480.00 | 43.280 | 18,370,000 |
| 2021-04-14 | 482.47 | 489.19 | 475.19 | 477.30 | 43.037 | 18,220,000 |
| 2021-04-13 | 485.00 | 488.22 | 480.29 | 484.96 | 43.727 | 15,281,000 |
| 2021-04-12 | 481.93 | 485.42 | 478.60 | 483.67 | 43.611 | 23,247,000 |
| 2021-04-09 | 480.00 | 485.31 | 476.54 | 485.09 | 43.739 | 16,614,000 |
| 2021-04-08 | 487.98 | 487.98 | 480.12 | 485.48 | 43.774 | 18,121,000 |
| 2021-04-07 | 480.01 | 483.91 | 478.00 | 482.46 | 43.502 | 12,074,000 |
| 2021-04-06 | 483.12 | 488.22 | 477.74 | 483.87 | 43.629 | 18,063,000 |
| 2021-04-05 | 480.30 | 489.64 | 476.82 | 488.48 | 44.045 | 22,966,000 |
| 2021-04-01 | 472.07 | 476.58 | 469.20 | 475.95 | 42.915 | 23,528,000 |
| 2021-03-31 | 459.00 | 467.07 | 452.40 | 463.66 | 41.807 | 28,684,000 |
| 2021-03-30 | 463.88 | 464.00 | 451.62 | 456.16 | 41.130 | 27,935,000 |
| 2021-03-29 | 480.40 | 481.16 | 468.27 | 472.62 | 42.615 | 28,410,000 |
| 2021-03-26 | 456.64 | 483.00 | 456.64 | 482.04 | 43.464 | 28,925,000 |
| 2021-03-25 | 454.96 | 464.02 | 449.31 | 461.70 | 41.630 | 17,537,000 |
| 2021-03-24 | 469.45 | 469.99 | 456.87 | 457.27 | 41.230 | 20,882,000 |
| 2021-03-23 | 473.78 | 475.37 | 462.65 | 464.06 | 41.843 | 24,712,000 |
| 2021-03-22 | 472.91 | 481.28 | 471.67 | 475.28 | 42.854 | 31,805,000 |
| 2021-03-19 | 457.05 | 476.68 | 454.10 | 474.46 | 42.780 | 108,602,000 |
| 2021-03-18 | 474.56 | 483.35 | 463.75 | 464.15 | 41.526 | 28,728,000 |
| 2021-03-17 | 470.30 | 487.27 | 470.01 | 483.59 | 43.265 | 23,754,000 |
| 2021-03-16 | 471.27 | 484.00 | 467.41 | 478.18 | 42.781 | 31,190,000 |
| 2021-03-15 | 455.18 | 471.23 | 453.19 | 470.77 | 42.119 | 31,241,000 |
| 2021-03-12 | 445.36 | 453.49 | 444.52 | 451.17 | 40.365 | 18,906,000 |
| 2021-03-11 | 449.02 | 457.45 | 442.09 | 453.69 | 40.590 | 26,170,000 |
| 2021-03-10 | 447.35 | 454.03 | 435.10 | 437.59 | 39.150 | 19,914,000 |
| 2021-03-09 | 435.69 | 446.90 | 430.60 | 443.60 | 39.688 | 37,884,000 |
| 2021-03-08 | 446.83 | 447.96 | 419.26 | 421.25 | 37.688 | 45,243,000 |
| 2021-03-05 | 454.25 | 456.00 | 433.00 | 450.14 | 40.273 | 42,414,000 |
| 2021-03-04 | 461.67 | 467.00 | 441.43 | 443.59 | 39.687 | 34,575,000 |
| 2021-03-03 | 478.00 | 481.39 | 461.97 | 463.06 | 41.429 | 23,991,000 |
| 2021-03-02 | 490.37 | 490.86 | 479.60 | 480.51 | 42.990 | 18,546,000 |
| 2021-03-01 | 479.70 | 490.00 | 473.86 | 489.58 | 43.801 | 24,677,000 |
| 2021-02-26 | 467.53 | 475.76 | 460.74 | 469.87 | 42.038 | 22,640,000 |
| 2021-02-25 | 474.75 | 479.38 | 455.21 | 457.16 | 40.901 | 23,148,000 |
| 2021-02-24 | 467.68 | 481.41 | 462.66 | 480.88 | 43.023 | 15,125,000 |
| 2021-02-23 | 471.14 | 474.62 | 456.06 | 471.90 | 42.220 | 21,303,000 |
| 2021-02-22 | 484.00 | 486.61 | 475.32 | 476.36 | 42.619 | 16,967,000 |
| 2021-02-19 | 487.25 | 495.14 | 486.77 | 489.96 | 43.835 | 17,992,000 |
| 2021-02-18 | 480.23 | 485.41 | 475.13 | 483.26 | 43.236 | 16,715,000 |
| 2021-02-17 | 484.23 | 486.12 | 475.06 | 482.48 | 43.166 | 14,084,000 |
| 2021-02-16 | 490.88 | 494.78 | 487.02 | 489.13 | 43.761 | 15,163,000 |
| 2021-02-12 | 478.38 | 487.02 | 474.89 | 486.32 | 43.510 | 13,551,000 |
| 2021-02-11 | 473.69 | 479.35 | 469.19 | 478.39 | 42.800 | 17,123,000 |
| 2021-02-10 | 477.21 | 477.49 | 465.49 | 470.05 | 42.054 | 14,587,000 |
| 2021-02-09 | 472.00 | 475.19 | 468.62 | 474.63 | 42.464 | 12,758,000 |
| 2021-02-08 | 468.75 | 473.42 | 465.58 | 472.70 | 42.291 | 17,610,000 |
| 2021-02-05 | 474.33 | 476.92 | 465.36 | 466.01 | 41.693 | 12,488,000 |
| 2021-02-04 | 460.00 | 471.16 | 457.48 | 470.63 | 42.106 | 15,243,000 |
| 2021-02-03 | 476.93 | 478.52 | 464.59 | 465.19 | 41.619 | 17,857,000 |
| 2021-02-02 | 469.76 | 476.97 | 468.00 | 476.88 | 42.665 | 16,141,000 |
| 2021-02-01 | 455.85 | 469.32 | 453.59 | 466.74 | 41.758 | 17,027,000 |
| 2021-01-29 | 449.90 | 458.10 | 447.63 | 450.50 | 40.305 | 22,069,000 |
| 2021-01-28 | 455.53 | 458.48 | 447.03 | 451.74 | 40.416 | 16,946,000 |
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.