Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 165.97 | 166.41 | 162.89 | 165.03 | 161.67 | 26,699 |
| 2024-08-20 | 167.85 | 168.30 | 164.19 | 166.46 | 163.07 | 54,643 |
| 2024-08-19 | 165.72 | 165.72 | 160.42 | 164.35 | 161.01 | 27,525 |
| 2024-08-16 | 167.40 | 167.40 | 162.68 | 165.06 | 161.71 | 50,966 |
| 2024-08-15 | 161.04 | 166.66 | 160.35 | 165.77 | 162.40 | 69,581 |
| 2024-08-14 | 156.50 | 160.23 | 154.72 | 157.35 | 154.15 | 39,732 |
| 2024-08-13 | 149.72 | 155.51 | 149.72 | 155.49 | 152.33 | 64,667 |
| 2024-08-12 | 148.93 | 151.05 | 146.38 | 147.89 | 144.88 | 71,072 |
| 2024-08-09 | 147.00 | 149.50 | 144.18 | 148.57 | 145.55 | 36,425 |
| 2024-08-08 | 135.93 | 146.20 | 135.81 | 145.92 | 142.96 | 32,858 |
| 2024-08-07 | 143.98 | 150.00 | 137.75 | 137.75 | 134.95 | 40,943 |
| 2024-08-06 | 145.65 | 151.00 | 140.31 | 148.15 | 145.14 | 34,031 |
| 2024-08-05 | 137.21 | 145.37 | 122.50 | 141.11 | 138.24 | 87,689 |
| 2024-08-02 | 144.24 | 145.15 | 139.60 | 142.84 | 139.94 | 53,211 |
| 2024-08-01 | 162.07 | 163.00 | 147.00 | 148.34 | 145.32 | 60,926 |
| 2024-07-31 | 147.75 | 159.21 | 147.75 | 158.47 | 155.24 | 50,546 |
| 2024-07-30 | 153.28 | 153.47 | 144.21 | 145.93 | 142.96 | 35,426 |
| 2024-07-29 | 152.95 | 154.94 | 149.12 | 151.02 | 147.95 | 1,054,983 |
| 2024-07-26 | 151.69 | 153.59 | 149.91 | 152.18 | 149.09 | 61,729 |
| 2024-07-25 | 153.00 | 153.41 | 145.55 | 152.70 | 149.59 | 79,156 |
| 2024-07-24 | 162.00 | 163.77 | 153.64 | 154.08 | 150.95 | 135,409 |
| 2024-07-23 | 160.87 | 165.27 | 159.00 | 164.11 | 160.77 | 19,430 |
| 2024-07-22 | 160.52 | 162.99 | 157.35 | 160.67 | 157.40 | 52,180 |
| 2024-07-19 | 162.25 | 163.84 | 157.21 | 158.61 | 155.39 | 51,575 |
| 2024-07-18 | 157.10 | 159.75 | 153.90 | 156.45 | 153.27 | 70,667 |
| 2024-07-17 | 168.14 | 168.14 | 156.78 | 156.99 | 153.80 | 81,652 |
| 2024-07-16 | 171.36 | 172.70 | 166.41 | 167.07 | 163.67 | 115,383 |
| 2024-07-15 | 170.79 | 173.49 | 169.40 | 170.00 | 166.54 | 69,201 |
| 2024-07-12 | 1,703.90 | 1,725.87 | 1,692.45 | 1,722.74 | 168.77 | 33,550 |
| 2024-07-11 | 1,744.70 | 1,764.66 | 1,670.00 | 1,676.00 | 164.19 | 46,610 |
| 2024-07-10 | 1,743.00 | 1,760.76 | 1,726.60 | 1,760.68 | 172.49 | 25,790 |
| 2024-07-09 | 1,757.60 | 1,770.24 | 1,706.09 | 1,711.27 | 167.65 | 78,630 |
| 2024-07-08 | 1,705.00 | 1,756.34 | 1,699.57 | 1,745.15 | 170.97 | 47,450 |
| 2024-07-05 | 1,732.90 | 1,767.95 | 1,703.60 | 1,706.52 | 167.18 | 61,600 |
| 2024-07-03 | 1,672.00 | 1,728.52 | 1,664.38 | 1,727.01 | 169.19 | 62,570 |
| 2024-07-02 | 1,640.56 | 1,659.15 | 1,622.00 | 1,658.25 | 162.45 | 60,290 |
| 2024-07-01 | 1,622.00 | 1,648.10 | 1,593.50 | 1,629.52 | 159.64 | 37,900 |
| 2024-06-28 | 1,598.00 | 1,638.73 | 1,586.61 | 1,603.63 | 157.10 | 63,840 |
| 2024-06-27 | 1,586.00 | 1,605.61 | 1,571.91 | 1,575.76 | 154.37 | 30,590 |
| 2024-06-26 | 1,609.00 | 1,618.00 | 1,580.65 | 1,583.57 | 155.14 | 1,932,840 |
| 2024-06-25 | 1,589.62 | 1,611.00 | 1,564.16 | 1,593.56 | 156.12 | 68,400 |
| 2024-06-24 | 1,663.00 | 1,663.92 | 1,607.27 | 1,615.49 | 158.26 | 76,010 |
| 2024-06-21 | 1,720.00 | 1,734.56 | 1,678.53 | 1,688.00 | 164.85 | 423,760 |
| 2024-06-20 | 1,828.70 | 1,828.70 | 1,722.55 | 1,746.06 | 170.52 | 106,700 |
| 2024-06-18 | 1,855.50 | 1,875.61 | 1,785.77 | 1,809.53 | 176.72 | 149,790 |
| 2024-06-17 | 1,742.26 | 1,837.77 | 1,742.26 | 1,833.74 | 179.09 | 120,570 |
| 2024-06-14 | 1,680.00 | 1,744.90 | 1,675.00 | 1,741.74 | 170.10 | 93,050 |
| 2024-06-13 | 1,707.75 | 1,734.79 | 1,654.19 | 1,679.18 | 163.99 | 150,900 |
| 2024-06-12 | 1,475.62 | 1,505.80 | 1,461.03 | 1,488.57 | 145.38 | 46,340 |
| 2024-06-11 | 1,450.00 | 1,460.05 | 1,416.48 | 1,460.05 | 142.59 | 65,610 |
| 2024-06-10 | 1,429.01 | 1,448.60 | 1,408.25 | 1,424.41 | 139.11 | 68,960 |
| 2024-06-07 | 1,409.01 | 1,424.93 | 1,398.35 | 1,414.80 | 138.17 | 22,250 |
| 2024-06-06 | 1,415.00 | 1,423.00 | 1,388.42 | 1,398.25 | 136.56 | 19,190 |
| 2024-06-05 | 1,336.00 | 1,406.74 | 1,336.00 | 1,399.00 | 136.63 | 39,830 |
| 2024-06-04 | 1,321.90 | 1,321.90 | 1,307.20 | 1,315.47 | 128.47 | 102,750 |
| 2024-06-03 | 1,353.00 | 1,353.00 | 1,302.95 | 1,316.56 | 128.58 | 35,330 |
| 2024-05-31 | 1,360.77 | 1,364.08 | 1,307.97 | 1,317.98 | 128.72 | 27,050 |
| 2024-05-30 | 1,381.00 | 1,382.73 | 1,357.87 | 1,361.65 | 132.98 | 31,600 |
| 2024-05-29 | 1,411.58 | 1,411.58 | 1,384.00 | 1,393.00 | 136.04 | 16,970 |
| 2024-05-28 | 1,411.86 | 1,422.99 | 1,392.80 | 1,404.03 | 137.12 | 13,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 0.6500 USD |
| 2026-06-19 | 0.6500 USD |
| 2026-03-20 | 0.6500 USD |
| 2025-12-19 | 0.6500 USD |
| 2025-09-19 | 0.5900 USD |
| 2025-06-19 | 0.5900 USD |
| 2025-03-19 | 0.5900 USD |
| 2024-12-20 | 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.