Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1,309.13 | 1,312.98 | 1,292.50 | 1,296.79 | 126.11 | 13,960 |
| 2024-02-26 | 1,310.00 | 1,318.58 | 1,301.20 | 1,308.98 | 127.29 | 10,480 |
| 2024-02-23 | 1,308.37 | 1,319.00 | 1,288.93 | 1,300.73 | 126.49 | 26,470 |
| 2024-02-22 | 1,271.00 | 1,308.25 | 1,265.00 | 1,306.03 | 127.00 | 36,760 |
| 2024-02-21 | 1,226.00 | 1,226.00 | 1,202.85 | 1,214.64 | 118.12 | 12,430 |
| 2024-02-20 | 1,235.86 | 1,237.00 | 1,213.00 | 1,224.41 | 119.07 | 24,010 |
| 2024-02-16 | 1,265.07 | 1,275.58 | 1,242.00 | 1,266.46 | 123.16 | 668,260 |
| 2024-02-15 | 1,275.50 | 1,279.95 | 1,244.83 | 1,264.53 | 122.97 | 16,220 |
| 2024-02-14 | 1,260.00 | 1,273.63 | 1,242.24 | 1,248.77 | 121.44 | 12,810 |
| 2024-02-13 | 1,252.97 | 1,265.00 | 1,227.51 | 1,241.98 | 120.78 | 370,540 |
| 2024-02-12 | 1,280.77 | 1,290.01 | 1,262.88 | 1,268.11 | 123.32 | 22,600 |
| 2024-02-09 | 1,254.52 | 1,280.99 | 1,246.67 | 1,278.00 | 124.28 | 21,780 |
| 2024-02-08 | 1,270.32 | 1,296.00 | 1,266.64 | 1,285.22 | 124.98 | 482,860 |
| 2024-02-07 | 1,229.01 | 1,256.72 | 1,227.07 | 1,252.45 | 121.79 | 11,840 |
| 2024-02-06 | 1,243.10 | 1,271.86 | 1,212.28 | 1,216.04 | 118.25 | 1,253,910 |
| 2024-02-05 | 1,230.00 | 1,244.52 | 1,222.15 | 1,243.37 | 120.91 | 24,650 |
| 2024-02-02 | 1,208.99 | 1,234.65 | 1,206.04 | 1,224.51 | 119.08 | 18,790 |
| 2024-02-01 | 1,180.00 | 1,202.35 | 1,179.00 | 1,196.49 | 116.35 | 430,070 |
| 2024-01-31 | 1,208.16 | 1,208.16 | 1,174.31 | 1,188.08 | 115.53 | 881,240 |
| 2024-01-30 | 1,217.77 | 1,227.69 | 1,204.55 | 1,205.43 | 117.22 | 1,126,910 |
| 2024-01-29 | 1,213.45 | 1,221.23 | 1,204.50 | 1,214.99 | 118.15 | 7,770 |
| 2024-01-26 | 1,215.00 | 1,221.81 | 1,200.44 | 1,204.28 | 117.11 | 19,240 |
| 2024-01-25 | 1,279.81 | 1,279.93 | 1,231.27 | 1,233.80 | 119.98 | 36,780 |
| 2024-01-24 | 1,233.12 | 1,284.13 | 1,230.20 | 1,260.19 | 122.55 | 65,280 |
| 2024-01-23 | 1,220.50 | 1,221.60 | 1,203.51 | 1,217.53 | 118.40 | 2,240,410 |
| 2024-01-22 | 1,219.49 | 1,231.33 | 1,208.29 | 1,223.28 | 118.96 | 152,730 |
| 2024-01-19 | 1,155.00 | 1,211.45 | 1,155.00 | 1,211.45 | 117.81 | 35,110 |
| 2024-01-18 | 1,118.00 | 1,146.74 | 1,118.00 | 1,138.34 | 110.70 | 249,880 |
| 2024-01-17 | 1,114.50 | 1,114.50 | 1,090.53 | 1,095.48 | 106.53 | 224,620 |
| 2024-01-16 | 1,104.51 | 1,125.65 | 1,097.73 | 1,108.46 | 107.79 | 138,570 |
| 2024-01-12 | 1,110.43 | 1,115.37 | 1,100.73 | 1,108.58 | 107.80 | 13,880 |
| 2024-01-11 | 1,089.56 | 1,096.88 | 1,074.03 | 1,090.96 | 106.09 | 14,820 |
| 2024-01-10 | 1,082.49 | 1,082.49 | 1,062.51 | 1,075.80 | 104.62 | 514,840 |
| 2024-01-09 | 1,074.85 | 1,087.81 | 1,062.00 | 1,082.73 | 105.29 | 633,040 |
| 2024-01-08 | 1,056.99 | 1,076.33 | 1,052.00 | 1,075.48 | 104.58 | 12,360 |
| 2024-01-05 | 1,048.99 | 1,054.98 | 1,043.39 | 1,049.00 | 102.01 | 2,910 |
| 2024-01-04 | 1,056.03 | 1,068.71 | 1,053.57 | 1,053.57 | 102.45 | 6,170 |
| 2024-01-03 | 1,085.38 | 1,085.38 | 1,055.65 | 1,058.07 | 102.89 | 2,518,570 |
| 2024-01-02 | 1,092.00 | 1,100.99 | 1,083.82 | 1,086.70 | 105.68 | 87,580 |
| 2023-12-29 | 1,121.88 | 1,124.48 | 1,114.56 | 1,117.97 | 108.72 | 1,850 |
| 2023-12-28 | 1,130.85 | 1,131.69 | 1,118.94 | 1,125.32 | 109.43 | 90,450 |
| 2023-12-27 | 1,136.31 | 1,138.04 | 1,123.18 | 1,123.33 | 109.24 | 1,205,180 |
| 2023-12-22 | 1,126.90 | 1,130.62 | 1,117.32 | 1,119.13 | 108.83 | 7,500 |
| 2023-12-21 | 1,132.29 | 1,135.25 | 1,116.05 | 1,116.05 | 108.53 | 5,740 |
| 2023-12-20 | 1,132.70 | 1,141.35 | 1,125.65 | 1,127.82 | 109.67 | 15,910 |
| 2023-12-19 | 1,137.40 | 1,150.09 | 1,134.85 | 1,149.50 | 111.78 | 12,580 |
| 2023-12-18 | 1,129.74 | 1,149.25 | 1,118.64 | 1,149.25 | 111.25 | 20,340 |
| 2023-12-15 | 1,097.87 | 1,149.78 | 1,095.22 | 1,126.22 | 109.02 | 34,570 |
| 2023-12-14 | 1,092.18 | 1,121.25 | 1,092.18 | 1,116.15 | 108.04 | 79,910 |
| 2023-12-13 | 1,065.98 | 1,099.00 | 1,063.41 | 1,087.03 | 105.23 | 20,940 |
| 2023-12-12 | 1,029.02 | 1,072.86 | 1,024.13 | 1,072.34 | 103.80 | 42,790 |
| 2023-12-11 | 958.43 | 1,036.08 | 956.24 | 1,036.04 | 100.29 | 64,810 |
| 2023-12-08 | 925.00 | 938.50 | 910.65 | 925.61 | 89.600 | 84,290 |
| 2023-12-07 | 906.37 | 921.83 | 903.69 | 921.77 | 89.228 | 11,000 |
| 2023-12-06 | 919.23 | 920.36 | 903.73 | 906.71 | 87.770 | 8,180 |
| 2023-12-05 | 913.78 | 917.17 | 906.08 | 916.14 | 88.683 | 16,100 |
| 2023-12-04 | 930.95 | 931.96 | 917.00 | 924.64 | 89.506 | 21,190 |
| 2023-12-01 | 922.03 | 933.82 | 908.10 | 927.59 | 89.791 | 3,600,580 |
| 2023-11-30 | 941.02 | 941.02 | 918.41 | 922.99 | 89.346 | 4,980 |
| 2023-11-29 | 951.10 | 959.42 | 940.12 | 945.12 | 91.488 | 7,240 |
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.