Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1,399.09 | 1,413.26 | 1,392.76 | 1,410.38 | 137.74 | 7,560 |
| 2024-05-23 | 1,422.04 | 1,428.99 | 1,378.73 | 1,388.78 | 135.63 | 963,880 |
| 2024-05-22 | 1,399.00 | 1,403.99 | 1,386.59 | 1,390.00 | 135.75 | 19,880 |
| 2024-05-21 | 1,396.01 | 1,409.20 | 1,393.46 | 1,400.10 | 136.74 | 8,610 |
| 2024-05-20 | 1,398.99 | 1,415.49 | 1,393.16 | 1,409.77 | 137.68 | 15,020 |
| 2024-05-17 | 1,414.17 | 1,419.48 | 1,384.79 | 1,384.99 | 135.26 | 10,320 |
| 2024-05-16 | 1,427.47 | 1,445.00 | 1,422.53 | 1,422.61 | 138.93 | 19,290 |
| 2024-05-15 | 1,385.00 | 1,431.16 | 1,370.10 | 1,428.70 | 139.53 | 64,710 |
| 2024-05-14 | 1,333.51 | 1,373.37 | 1,326.49 | 1,373.37 | 134.13 | 7,200 |
| 2024-05-13 | 1,335.60 | 1,358.55 | 1,331.90 | 1,332.83 | 130.17 | 814,110 |
| 2024-05-10 | 1,313.76 | 1,343.80 | 1,313.76 | 1,336.80 | 130.55 | 6,440 |
| 2024-05-09 | 1,320.00 | 1,325.37 | 1,303.06 | 1,306.91 | 127.63 | 3,270 |
| 2024-05-08 | 1,293.00 | 1,336.95 | 1,287.50 | 1,320.90 | 129.00 | 4,720 |
| 2024-05-07 | 1,307.00 | 1,317.40 | 1,296.24 | 1,300.76 | 127.03 | 17,680 |
| 2024-05-03 | 1,264.01 | 1,282.66 | 1,248.79 | 1,282.66 | 125.27 | 13,240 |
| 2024-05-02 | 1,273.00 | 1,273.00 | 1,223.30 | 1,231.63 | 120.28 | 14,480 |
| 2024-05-01 | 1,278.33 | 1,292.00 | 1,252.51 | 1,257.09 | 122.77 | 17,810 |
| 2024-04-30 | 1,330.00 | 1,347.53 | 1,312.26 | 1,316.56 | 128.58 | 11,010 |
| 2024-04-29 | 1,345.49 | 1,351.99 | 1,326.02 | 1,337.83 | 130.65 | 8,860 |
| 2024-04-26 | 1,300.00 | 1,355.38 | 1,300.00 | 1,341.57 | 131.02 | 1,612,820 |
| 2024-04-25 | 1,256.82 | 1,308.00 | 1,256.82 | 1,298.47 | 126.81 | 16,430 |
| 2024-04-24 | 1,260.44 | 1,285.58 | 1,246.06 | 1,256.79 | 122.74 | 103,260 |
| 2024-04-23 | 1,230.69 | 1,256.77 | 1,227.42 | 1,251.99 | 122.27 | 12,280 |
| 2024-04-22 | 1,206.00 | 1,226.67 | 1,202.55 | 1,226.31 | 119.76 | 13,610 |
| 2024-04-19 | 1,232.47 | 1,261.69 | 1,215.37 | 1,220.22 | 119.17 | 19,950 |
| 2024-04-18 | 1,300.00 | 1,300.00 | 1,259.50 | 1,268.39 | 123.87 | 17,430 |
| 2024-04-17 | 1,345.01 | 1,346.16 | 1,289.01 | 1,296.51 | 126.62 | 36,380 |
| 2024-04-16 | 1,319.10 | 1,331.64 | 1,310.10 | 1,330.02 | 129.89 | 265,690 |
| 2024-04-15 | 1,352.00 | 1,370.00 | 1,308.64 | 1,311.29 | 128.06 | 16,730 |
| 2024-04-12 | 1,380.50 | 1,380.50 | 1,336.11 | 1,347.75 | 131.62 | 26,820 |
| 2024-04-11 | 1,315.00 | 1,387.27 | 1,315.00 | 1,386.62 | 135.42 | 14,700 |
| 2024-04-10 | 1,302.00 | 1,335.63 | 1,302.00 | 1,323.78 | 129.28 | 22,040 |
| 2024-04-09 | 1,354.75 | 1,358.50 | 1,309.33 | 1,330.02 | 129.89 | 2,098,290 |
| 2024-04-08 | 1,339.47 | 1,342.22 | 1,315.75 | 1,334.80 | 130.36 | 14,420 |
| 2024-04-05 | 1,322.00 | 1,360.75 | 1,314.49 | 1,347.72 | 131.62 | 15,550 |
| 2024-04-04 | 1,375.00 | 1,403.70 | 1,368.25 | 1,368.25 | 133.63 | 47,570 |
| 2024-04-03 | 1,327.90 | 1,375.47 | 1,327.59 | 1,370.55 | 133.85 | 9,700 |
| 2024-04-02 | 1,345.50 | 1,345.50 | 1,304.27 | 1,323.70 | 129.28 | 1,885,700 |
| 2024-03-28 | 1,314.21 | 1,330.00 | 1,310.50 | 1,322.87 | 129.19 | 11,430 |
| 2024-03-27 | 1,350.32 | 1,350.32 | 1,295.25 | 1,302.64 | 127.22 | 15,230 |
| 2024-03-26 | 1,355.35 | 1,379.41 | 1,338.00 | 1,342.13 | 131.07 | 1,020,540 |
| 2024-03-25 | 1,350.00 | 1,358.12 | 1,339.00 | 1,353.72 | 132.21 | 1,685,480 |
| 2024-03-22 | 1,348.00 | 1,376.00 | 1,346.49 | 1,351.60 | 132.00 | 43,270 |
| 2024-03-21 | 1,313.88 | 1,403.81 | 1,313.88 | 1,359.35 | 132.76 | 73,070 |
| 2024-03-20 | 1,237.66 | 1,288.00 | 1,229.16 | 1,265.59 | 123.60 | 2,450,170 |
| 2024-03-19 | 1,215.00 | 1,240.00 | 1,203.68 | 1,230.00 | 119.61 | 17,840 |
| 2024-03-18 | 1,250.00 | 1,262.87 | 1,231.79 | 1,245.09 | 121.08 | 44,200 |
| 2024-03-15 | 1,265.63 | 1,267.99 | 1,236.20 | 1,240.71 | 120.65 | 17,260 |
| 2024-03-14 | 1,267.14 | 1,270.51 | 1,247.71 | 1,254.40 | 121.98 | 24,450 |
| 2024-03-13 | 1,286.03 | 1,286.03 | 1,252.56 | 1,265.58 | 123.07 | 16,350 |
| 2024-03-12 | 1,304.38 | 1,307.76 | 1,259.30 | 1,281.86 | 124.65 | 14,440 |
| 2024-03-11 | 1,297.00 | 1,308.72 | 1,252.53 | 1,289.77 | 125.42 | 151,610 |
| 2024-03-08 | 1,381.00 | 1,411.78 | 1,301.57 | 1,324.41 | 128.79 | 61,950 |
| 2024-03-07 | 1,376.97 | 1,400.59 | 1,363.00 | 1,397.16 | 135.87 | 39,480 |
| 2024-03-06 | 1,400.00 | 1,400.00 | 1,342.75 | 1,357.10 | 131.97 | 403,260 |
| 2024-03-05 | 1,410.00 | 1,410.00 | 1,339.92 | 1,342.92 | 130.59 | 4,792,260 |
| 2024-03-04 | 1,399.99 | 1,437.80 | 1,385.17 | 1,411.58 | 137.27 | 32,430 |
| 2024-03-01 | 1,309.97 | 1,406.57 | 1,309.97 | 1,400.00 | 136.14 | 57,140 |
| 2024-02-29 | 1,311.00 | 1,313.20 | 1,286.74 | 1,303.25 | 126.73 | 368,140 |
| 2024-02-28 | 1,293.01 | 1,298.23 | 1,282.28 | 1,286.98 | 125.15 | 6,940 |
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.