Broadcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	86.960	87.390	86.020	86.020	4.045	44,540
2022-03-29	86.570	86.960	86.570	86.960	4.090	34,220
2022-03-28	85.590	85.960	84.810	85.810	4.035	52,000
2022-03-25	86.400	86.400	84.560	84.670	3.982	239,220
2022-03-24	83.230	86.160	83.130	85.920	4.041	228,860
2022-03-23	84.510	84.660	83.140	83.230	3.914	113,000
2022-03-22	84.000	86.320	84.000	85.990	4.044	12,260
2022-03-21	84.880	84.880	84.580	84.770	3.987	179,120
2022-03-18	88.020	88.020	87.130	87.130	3.580	184,860
2022-03-17	88.480	88.480	86.120	86.920	3.541	30,020
2022-03-16	87.530	88.040	87.530	88.040	3.586	29,560
2022-03-15	83.680	87.590	83.680	87.300	3.556	243,820
2022-03-14	83.260	83.820	83.260	83.290	3.393	44,300
2022-03-11	84.770	84.800	83.900	83.910	3.418	172,200
2022-03-10	83.790	85.000	83.250	85.000	3.462	277,020
2022-03-09	84.400	85.380	84.320	85.380	3.478	204,100
2022-03-08	83.040	85.340	83.040	84.240	3.432	394,540
2022-03-07	85.840	85.840	83.530	83.530	3.403	170,700
2022-03-04	87.450	87.450	86.330	86.500	3.524	681,780
2022-03-03	84.510	84.690	82.440	82.680	3.368	166,820
2022-03-02	86.480	86.480	85.220	85.220	3.471	108,540
2022-02-25	84.800	86.450	84.800	86.450	3.522	125,320
2022-02-24	80.250	84.390	80.000	84.390	3.438	216,400
2022-02-23	83.760	83.760	80.420	80.420	3.276	117,420
2022-02-22	83.570	84.720	82.610	84.400	3.438	235,460
2022-02-21	85.000	85.000	78.000	78.000	3.177	11,260
2022-02-18	84.690	87.530	84.140	85.420	3.480	141,540
2022-02-17	86.770	86.930	86.320	86.320	3.516	1,880
2022-02-16	95.450	95.450	86.510	87.530	3.566	126,960
2022-02-15	87.570	89.300	87.480	88.410	3.601	451,540
2022-02-14	86.310	86.310	85.050	85.140	3.468	65,720
2022-02-11	87.900	89.100	86.000	86.000	3.503	167,160
2022-02-10	89.400	90.820	88.500	88.660	3.612	16,160
2022-02-09	90.270	91.100	90.270	90.890	3.702	134,260
2022-02-08	89.010	90.200	89.010	89.730	3.655	506,480
2022-02-07	89.530	90.810	88.660	88.660	3.612	178,680
2022-02-04	87.000	90.500	87.000	90.500	3.687	94,000
2022-02-03	90.050	90.460	88.410	88.410	3.601	107,820
2022-02-02	89.900	91.030	89.810	90.550	3.689	210,380
2022-02-01	89.370	89.370	87.690	88.020	3.586	76,280
2022-01-31	85.320	88.550	85.320	88.550	3.607	237,060
2022-01-28	82.900	84.640	82.610	84.640	3.448	43,020
2022-01-27	89.990	89.990	84.180	84.600	3.446	29,880
2022-01-26	85.200	88.300	85.170	86.720	3.533	270,280
2022-01-25	83.710	84.780	83.240	84.120	3.427	255,120
2022-01-24	83.440	85.110	81.040	84.910	3.459	144,220
2022-01-21	85.220	85.220	83.480	83.750	3.412	42,780
2022-01-20	88.340	88.340	85.930	86.110	3.508	92,880
2022-01-19	90.960	91.160	88.530	88.530	3.606	47,740
2022-01-18	93.030	93.030	91.800	91.800	3.739	146,660
2022-01-17	94.750	95.040	94.750	94.970	3.869	4,860
2022-01-14	93.780	94.820	93.240	94.150	3.835	28,720
2022-01-13	98.390	99.260	94.400	94.400	3.845	308,040
2022-01-12	99.600	100.19	98.140	98.390	4.008	616,200
2022-01-11	101.00	101.00	99.020	99.450	4.051	106,920
2022-01-10	98.800	99.610	97.930	99.530	4.054	153,920
2022-01-07	103.30	104.20	100.14	100.48	4.093	259,800
2022-01-06	105.15	105.15	103.46	103.59	4.220	83,360
2022-01-05	109.18	109.18	104.99	104.99	4.277	201,900
2022-01-04	108.35	109.20	107.06	109.20	4.448	196,600

← NewerPage 20 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0326 USD
2026-03-19	0.0324 USD
2025-12-18	0.0342 USD
2025-09-18	0.0303 USD
2025-06-17	0.0311 USD
2025-03-18	0.0325 USD
2024-12-19	0.0354 USD
2024-09-17	0.0279 USD
2024-06-20	0.2835 USD
2024-03-19	0.2563 USD
2023-12-18	0.2496 USD
2023-09-19	0.2252 USD
2023-06-20	0.2203 USD
2023-03-20	0.2251 USD
2022-12-16	0.2389 USD
2022-09-20	0.8236 USD
2022-06-20	0.8420 USD
2022-03-21	11.0066 USD
2022-03-18	0.7446 USD
2021-12-20	0.8996 USD
2021-09-20	0.3750 USD
2021-06-21	10.2958 USD
2021-06-18	0.3482 USD
2021-03-18	0.3954 USD
2020-12-17	0.3706 USD
2020-09-21	73.0310 USD
2020-09-18	2.4444 USD
2020-06-18	2.3604 USD
2020-03-19	2.2358 USD
2019-12-19	1.7374 USD
2019-09-19	1.4630 USD
2019-06-21	40.9304 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.