Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 168.47 | 169.14 | 163.43 | 164.84 | 162.02 | 20,836,200 |
| 2024-11-14 | 174.77 | 175.57 | 169.87 | 170.38 | 167.46 | 20,638,900 |
| 2024-11-13 | 174.71 | 175.59 | 172.60 | 173.58 | 170.61 | 17,472,500 |
| 2024-11-12 | 178.90 | 179.56 | 173.20 | 176.22 | 173.21 | 15,862,000 |
| 2024-11-11 | 183.40 | 183.63 | 176.82 | 178.91 | 175.85 | 17,036,700 |
| 2024-11-08 | 182.99 | 185.05 | 181.83 | 183.64 | 180.50 | 13,503,200 |
| 2024-11-07 | 181.99 | 184.87 | 181.79 | 183.81 | 180.67 | 18,970,600 |
| 2024-11-06 | 179.63 | 180.21 | 175.96 | 179.55 | 176.48 | 24,300,800 |
| 2024-11-05 | 170.05 | 174.40 | 170.05 | 173.90 | 170.92 | 13,441,800 |
| 2024-11-04 | 169.28 | 172.45 | 168.42 | 168.55 | 165.67 | 13,621,300 |
| 2024-11-01 | 168.26 | 171.33 | 167.50 | 168.92 | 166.03 | 17,847,000 |
| 2024-10-31 | 174.45 | 174.45 | 167.38 | 169.77 | 166.87 | 26,086,600 |
| 2024-10-30 | 177.47 | 179.19 | 175.62 | 176.64 | 173.62 | 17,911,500 |
| 2024-10-29 | 172.44 | 180.23 | 171.21 | 179.24 | 176.17 | 23,702,300 |
| 2024-10-28 | 173.00 | 173.97 | 171.35 | 172.02 | 169.08 | 13,195,800 |
| 2024-10-25 | 174.19 | 176.80 | 172.72 | 173.00 | 170.04 | 19,977,700 |
| 2024-10-24 | 174.26 | 174.30 | 169.50 | 171.35 | 168.42 | 20,485,200 |
| 2024-10-23 | 177.59 | 178.98 | 172.57 | 173.51 | 170.54 | 19,513,700 |
| 2024-10-22 | 178.66 | 180.69 | 177.41 | 179.38 | 176.31 | 12,062,600 |
| 2024-10-21 | 179.38 | 181.72 | 178.25 | 179.99 | 176.91 | 13,695,100 |
| 2024-10-18 | 182.32 | 182.71 | 178.68 | 179.89 | 176.81 | 17,835,200 |
| 2024-10-17 | 181.37 | 185.51 | 180.69 | 181.53 | 178.42 | 25,232,400 |
| 2024-10-16 | 178.51 | 179.25 | 175.33 | 176.82 | 173.79 | 15,285,100 |
| 2024-10-15 | 180.79 | 181.70 | 173.37 | 175.98 | 172.97 | 27,657,500 |
| 2024-10-14 | 183.30 | 184.95 | 180.13 | 182.31 | 179.19 | 17,195,800 |
| 2024-10-11 | 181.14 | 182.59 | 177.40 | 181.48 | 178.38 | 23,070,000 |
| 2024-10-10 | 183.56 | 186.31 | 182.53 | 185.69 | 182.51 | 16,318,000 |
| 2024-10-09 | 179.24 | 186.42 | 176.42 | 185.95 | 182.77 | 25,504,100 |
| 2024-10-08 | 175.42 | 181.60 | 174.89 | 180.73 | 177.64 | 20,774,200 |
| 2024-10-07 | 174.82 | 178.31 | 173.86 | 175.08 | 172.08 | 15,588,300 |
| 2024-10-04 | 176.30 | 176.90 | 172.60 | 176.64 | 173.62 | 17,921,400 |
| 2024-10-03 | 169.62 | 174.94 | 169.19 | 171.89 | 168.95 | 13,072,300 |
| 2024-10-02 | 167.55 | 172.84 | 167.02 | 170.66 | 167.74 | 14,317,800 |
| 2024-10-01 | 172.16 | 172.25 | 165.80 | 167.47 | 164.60 | 23,770,400 |
| 2024-09-30 | 171.87 | 172.92 | 169.63 | 172.50 | 169.55 | 16,902,000 |
| 2024-09-27 | 178.17 | 178.47 | 171.76 | 172.69 | 169.74 | 20,580,900 |
| 2024-09-26 | 178.50 | 180.25 | 175.00 | 178.09 | 175.04 | 24,340,000 |
| 2024-09-25 | 174.65 | 177.14 | 173.76 | 175.52 | 172.52 | 16,613,800 |
| 2024-09-24 | 172.81 | 175.99 | 171.68 | 174.84 | 171.85 | 34,223,400 |
| 2024-09-23 | 172.00 | 173.32 | 168.35 | 172.94 | 169.98 | 29,431,100 |
| 2024-09-20 | 167.18 | 172.02 | 166.47 | 171.10 | 168.17 | 91,758,500 |
| 2024-09-19 | 167.68 | 170.00 | 165.66 | 167.42 | 164.56 | 32,453,100 |
| 2024-09-18 | 163.77 | 167.47 | 161.36 | 161.67 | 158.38 | 26,557,600 |
| 2024-09-17 | 165.49 | 166.02 | 160.70 | 162.47 | 159.17 | 19,844,300 |
| 2024-09-16 | 165.19 | 165.50 | 160.41 | 164.02 | 160.69 | 26,126,900 |
| 2024-09-13 | 166.74 | 168.08 | 164.04 | 167.69 | 164.28 | 29,850,000 |
| 2024-09-12 | 158.10 | 166.32 | 156.83 | 164.56 | 161.21 | 43,530,700 |
| 2024-09-11 | 148.39 | 158.87 | 145.04 | 158.27 | 155.05 | 39,700,800 |
| 2024-09-10 | 141.22 | 149.86 | 141.04 | 148.21 | 145.20 | 36,067,500 |
| 2024-09-09 | 139.11 | 141.59 | 134.90 | 140.82 | 137.96 | 39,516,700 |
| 2024-09-06 | 143.25 | 143.50 | 136.60 | 137.00 | 134.21 | 76,634,600 |
| 2024-09-05 | 150.57 | 156.36 | 150.11 | 152.82 | 149.71 | 31,548,500 |
| 2024-09-04 | 150.30 | 157.79 | 149.15 | 154.12 | 150.99 | 20,324,100 |
| 2024-09-03 | 160.38 | 160.74 | 151.38 | 152.79 | 149.68 | 37,179,100 |
| 2024-08-30 | 161.12 | 163.24 | 158.71 | 162.82 | 159.51 | 25,158,500 |
| 2024-08-29 | 158.49 | 163.20 | 155.41 | 156.93 | 153.74 | 23,519,300 |
| 2024-08-28 | 160.08 | 162.28 | 156.25 | 158.18 | 154.96 | 18,063,600 |
| 2024-08-27 | 157.60 | 162.03 | 155.83 | 161.39 | 158.11 | 16,683,100 |
| 2024-08-26 | 164.96 | 165.70 | 158.66 | 159.62 | 156.37 | 18,521,200 |
| 2024-08-23 | 165.03 | 168.28 | 163.46 | 166.36 | 162.98 | 18,848,000 |
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.