Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	529.53	530.90	528.58	528.58	49.838	6,260
2022-12-07	520.70	525.00	519.52	519.52	48.985	1,010
2022-12-06	531.39	532.39	524.93	528.44	49.826	600
2022-12-05	539.30	539.30	533.34	533.34	50.287	1,870
2022-12-02	538.99	540.29	536.64	538.12	50.738	2,380
2022-12-01	552.00	552.00	543.78	549.14	51.777	4,210
2022-11-30	523.20	533.48	517.99	533.48	50.301	4,100
2022-11-29	523.00	525.15	515.83	522.50	49.266	1,820
2022-11-28	524.86	527.45	518.48	518.48	48.886	10,980
2022-11-25	530.97	533.49	530.62	532.42	50.201	1,350
2022-11-23	529.80	540.54	529.80	532.35	50.194	2,170
2022-11-22	523.00	523.51	517.44	523.41	49.351	84,070
2022-11-21	513.04	520.80	511.59	518.52	48.890	1,540
2022-11-18	516.87	516.87	511.48	514.56	48.517	8,640
2022-11-17	504.04	512.24	504.04	511.56	48.234	1,850
2022-11-16	524.42	524.42	511.78	511.93	48.269	901,280
2022-11-15	529.96	530.09	517.56	521.19	49.142	3,440
2022-11-14	518.30	524.54	515.39	524.54	49.458	96,290
2022-11-11	504.26	514.18	502.00	513.41	48.408	3,040
2022-11-10	490.37	499.44	489.13	498.71	47.022	3,360
2022-11-09	477.00	478.84	472.16	474.96	44.783	660
2022-11-08	481.49	487.92	477.03	477.03	44.978	7,830
2022-11-07	466.76	471.82	463.75	471.82	44.487	3,780
2022-11-04	456.86	467.76	454.98	462.02	43.563	1,400
2022-11-03	456.03	456.03	441.67	446.87	42.135	86,370
2022-11-02	471.17	479.60	466.58	468.08	44.134	7,650
2022-11-01	476.83	476.83	463.96	469.58	44.276	23,260
2022-10-31	468.01	470.92	465.35	470.92	44.402	13,970
2022-10-28	455.69	472.73	455.69	470.28	44.342	4,240
2022-10-27	461.18	467.68	457.39	457.39	43.126	1,099,190
2022-10-26	460.07	471.50	455.36	464.21	43.769	2,808,270
2022-10-25	457.83	463.09	456.52	458.12	43.195	650,390
2022-10-24	452.73	458.37	451.96	456.25	43.019	1,880
2022-10-21	432.09	446.15	431.28	446.15	42.067	1,760
2022-10-20	435.02	441.23	429.39	429.39	40.486	3,180
2022-10-19	433.54	437.75	431.36	435.40	41.053	10,460
2022-10-18	447.23	448.21	432.90	436.01	41.111	820
2022-10-17	427.10	440.99	427.10	435.85	41.095	70,390
2022-10-14	443.74	443.74	429.85	429.85	40.529	2,780
2022-10-13	417.73	442.49	415.87	437.14	41.217	6,430
2022-10-12	431.91	434.53	428.65	433.32	40.857	101,270
2022-10-11	434.54	436.94	428.08	434.07	40.927	2,820
2022-10-10	460.38	460.38	432.22	437.82	41.281	2,180
2022-10-07	471.79	479.50	462.21	463.00	43.655	105,300
2022-10-06	483.79	488.73	480.53	481.32	45.383	5,260
2022-10-05	472.55	484.21	472.55	484.21	45.655	4,400
2022-10-04	456.78	478.07	456.78	476.16	44.896	1,898,750
2022-10-03	444.01	458.77	444.01	458.77	43.257	2,022,050
2022-09-30	449.30	457.20	447.28	447.28	42.173	3,360
2022-09-29	460.90	460.90	446.10	446.89	42.136	2,300
2022-09-28	461.56	465.59	459.72	464.45	43.792	2,790
2022-09-27	462.26	469.65	456.80	459.44	43.320	146,890
2022-09-26	468.98	472.84	461.97	461.99	43.560	8,380
2022-09-23	477.61	477.61	463.17	463.17	43.671	659,040
2022-09-22	482.14	482.47	473.29	477.24	44.998	1,028,360
2022-09-21	493.06	495.77	488.63	488.63	46.072	85,760
2022-09-20	497.61	497.61	491.48	496.12	46.392	4,960
2022-09-16	496.60	497.72	490.98	496.46	46.423	5,670
2022-09-15	508.93	511.56	498.96	503.58	47.089	1,490
2022-09-14	507.66	512.76	503.43	507.60	47.465	2,480

← NewerPage 17 of 21 · 1,237 trading daysOlder →

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.