Broadcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	106.86	108.40	106.69	107.60	4.383	118,100
2021-12-30	108.61	108.61	105.72	105.72	4.307	542,020
2021-12-29	108.46	110.07	108.34	110.07	4.484	146,960
2021-12-28	109.00	109.55	107.20	107.81	4.392	121,760
2021-12-27	108.53	109.33	107.18	108.36	4.414	16,980
2021-12-23	106.20	116.65	106.20	116.65	4.752	686,080
2021-12-22	105.35	106.81	105.17	105.86	4.312	213,740
2021-12-21	107.03	107.03	104.12	105.90	4.314	27,180
2021-12-20	103.50	106.80	103.20	106.80	4.351	21,200
2021-12-17	100.15	102.77	100.15	102.70	4.147	19,540
2021-12-16	103.56	104.35	99.510	101.10	4.082	181,640
2021-12-15	100.50	103.89	100.50	103.56	4.182	212,320
2021-12-14	99.610	100.04	98.420	100.04	4.039	63,160
2021-12-13	101.40	102.11	100.63	101.40	4.094	205,600
2021-12-10	98.500	103.14	98.500	100.30	4.050	901,040
2021-12-09	92.910	93.770	92.890	93.190	3.763	68,620
2021-12-08	95.850	95.850	92.910	92.910	3.752	160,800
2021-12-07	95.000	95.250	94.500	94.500	3.816	267,680
2021-12-06	91.400	92.080	91.400	92.080	3.718	132,900
2021-12-03	90.940	90.940	89.140	89.550	3.616	121,120
2021-12-02	90.050	90.050	87.480	89.100	3.598	380,560
2021-12-01	90.000	91.340	90.000	91.190	3.682	361,860
2021-11-30	90.360	90.360	89.100	89.100	3.598	74,820
2021-11-29	89.440	91.050	89.440	90.850	3.668	420,440
2021-11-26	89.010	89.010	86.810	86.810	3.505	28,060
2021-11-25	88.330	89.650	88.240	89.650	3.620	17,060
2021-11-24	88.610	88.740	87.660	88.230	3.563	274,460
2021-11-23	89.010	89.010	88.200	88.610	3.578	121,020
2021-11-22	90.870	91.080	88.800	88.800	3.586	136,840
2021-11-19	91.430	91.430	90.770	91.080	3.678	202,600
2021-11-18	90.550	91.590	90.550	91.440	3.692	101,380
2021-11-17	89.460	90.060	89.430	90.060	3.636	4,200
2021-11-16	88.380	89.570	88.380	89.200	3.602	13,580
2021-11-12	86.450	88.300	86.450	88.000	3.553	336,520
2021-11-11	85.420	85.500	84.850	85.230	3.441	104,680
2021-11-10	86.250	87.470	86.250	86.610	3.497	101,740
2021-11-09	88.350	88.350	87.300	87.300	3.525	52,100
2021-11-08	89.200	89.650	88.520	88.650	3.580	109,020
2021-11-05	87.810	87.880	87.390	87.710	3.542	111,060
2021-11-04	87.480	87.810	86.940	87.810	3.546	62,160
2021-11-03	87.120	87.120	85.600	86.670	3.500	3,775,080
2021-11-01	85.880	85.880	85.140	85.320	3.445	122,340
2021-10-29	84.000	85.590	84.000	85.230	3.441	79,220
2021-10-28	84.690	84.690	84.690	84.690	3.420	26,000
2021-10-27	84.180	85.000	84.100	84.100	3.396	58,700
2021-10-26	84.320	84.640	84.320	84.600	3.416	159,080
2021-10-25	82.460	83.440	82.420	82.870	3.346	28,140
2021-10-22	85.200	85.200	83.130	83.520	3.372	106,780
2021-10-21	80.640	80.640	80.640	80.640	3.256	0
2021-10-20	81.520	81.520	80.640	80.640	3.256	6,060
2021-10-19	81.040	81.520	80.960	81.520	3.292	55,320
2021-10-18	79.120	79.340	79.120	79.200	3.198	40,900
2021-10-15	78.560	78.560	78.560	78.560	3.172	20
2021-10-14	76.610	78.300	76.610	78.170	3.156	102,300

← NewerPage 21 of 21 · 1,254 trading days

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.