Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 513.57 | 515.08 | 506.62 | 508.97 | 47.593 | 3,990 |
| 2022-09-12 | 525.80 | 531.38 | 525.47 | 527.05 | 49.284 | 3,630 |
| 2022-09-09 | 511.93 | 524.48 | 511.93 | 524.48 | 49.044 | 1,237,380 |
| 2022-09-08 | 500.63 | 511.17 | 499.59 | 510.07 | 47.696 | 623,970 |
| 2022-09-07 | 502.91 | 503.45 | 500.48 | 502.46 | 46.984 | 260 |
| 2022-09-06 | 498.49 | 502.28 | 491.47 | 496.64 | 46.440 | 1,070 |
| 2022-09-02 | 519.65 | 519.65 | 500.59 | 501.47 | 46.892 | 9,520 |
| 2022-09-01 | 489.00 | 489.50 | 481.43 | 486.28 | 45.472 | 1,090 |
| 2022-08-31 | 510.10 | 510.10 | 496.84 | 497.80 | 46.549 | 970 |
| 2022-08-30 | 516.84 | 516.84 | 502.24 | 502.24 | 46.964 | 6,720 |
| 2022-08-26 | 550.13 | 550.13 | 530.72 | 530.72 | 49.627 | 3,340 |
| 2022-08-25 | 533.50 | 543.84 | 533.45 | 543.30 | 50.803 | 610 |
| 2022-08-24 | 529.56 | 529.56 | 523.64 | 527.87 | 49.361 | 1,480 |
| 2022-08-23 | 528.75 | 537.16 | 528.75 | 532.02 | 49.749 | 650,070 |
| 2022-08-22 | 541.20 | 542.57 | 531.59 | 531.82 | 49.730 | 5,760 |
| 2022-08-19 | 552.86 | 555.59 | 548.81 | 549.64 | 51.396 | 1,290 |
| 2022-08-18 | 543.41 | 560.44 | 543.41 | 558.32 | 52.208 | 1,170 |
| 2022-08-17 | 543.76 | 544.37 | 532.63 | 538.10 | 50.317 | 270 |
| 2022-08-16 | 557.65 | 558.24 | 547.16 | 556.10 | 52.000 | 1,140 |
| 2022-08-15 | 551.74 | 557.52 | 550.97 | 555.66 | 51.959 | 4,180 |
| 2022-08-12 | 549.32 | 554.65 | 548.32 | 554.65 | 51.865 | 4,620 |
| 2022-08-11 | 553.79 | 557.25 | 549.66 | 550.79 | 51.504 | 2,140 |
| 2022-08-10 | 545.92 | 547.95 | 541.76 | 547.95 | 51.238 | 430 |
| 2022-08-09 | 545.53 | 545.53 | 528.19 | 530.67 | 49.622 | 166,710 |
| 2022-08-08 | 549.20 | 551.69 | 540.11 | 542.53 | 50.731 | 7,910 |
| 2022-08-05 | 545.56 | 548.51 | 544.45 | 548.51 | 51.291 | 380 |
| 2022-08-04 | 548.41 | 551.34 | 548.32 | 551.21 | 51.543 | 470 |
| 2022-08-03 | 535.29 | 547.15 | 535.29 | 546.08 | 51.063 | 330 |
| 2022-08-02 | 532.99 | 539.10 | 528.96 | 533.01 | 49.841 | 422,350 |
| 2022-08-01 | 531.45 | 539.79 | 531.43 | 535.52 | 50.076 | 1,470 |
| 2022-07-29 | 532.57 | 537.30 | 531.98 | 534.04 | 49.937 | 550 |
| 2022-07-28 | 528.59 | 534.62 | 521.26 | 534.04 | 49.937 | 2,090 |
| 2022-07-27 | 511.09 | 524.95 | 511.09 | 522.29 | 48.838 | 3,284,340 |
| 2022-07-26 | 514.63 | 515.56 | 510.62 | 512.49 | 47.922 | 850,150 |
| 2022-07-25 | 510.46 | 511.28 | 508.21 | 510.66 | 47.751 | 340 |
| 2022-07-22 | 518.81 | 518.81 | 508.26 | 508.26 | 47.527 | 14,920 |
| 2022-07-21 | 512.61 | 514.59 | 508.41 | 512.91 | 47.962 | 320 |
| 2022-07-20 | 506.81 | 516.84 | 505.48 | 512.06 | 47.882 | 960 |
| 2022-07-19 | 496.97 | 509.08 | 496.86 | 509.08 | 47.604 | 1,410 |
| 2022-07-18 | 500.49 | 500.91 | 492.30 | 492.30 | 46.034 | 80 |
| 2022-07-15 | 490.83 | 492.07 | 487.11 | 490.64 | 45.879 | 660 |
| 2022-07-14 | 481.73 | 482.45 | 473.57 | 482.00 | 45.071 | 240 |
| 2022-07-13 | 475.34 | 484.04 | 473.54 | 482.07 | 45.078 | 110 |
| 2022-07-12 | 487.28 | 490.94 | 487.12 | 487.88 | 45.621 | 170 |
| 2022-07-11 | 489.00 | 490.17 | 481.31 | 487.33 | 45.570 | 800 |
| 2022-07-08 | 492.99 | 497.04 | 492.71 | 493.49 | 46.146 | 220 |
| 2022-07-07 | 490.91 | 498.25 | 488.34 | 497.70 | 46.539 | 3,350 |
| 2022-07-06 | 480.53 | 483.18 | 477.79 | 482.58 | 45.126 | 1,100 |
| 2022-07-05 | 469.70 | 472.00 | 464.79 | 468.96 | 43.852 | 7,460 |
| 2022-07-04 | 477.84 | 477.84 | 477.84 | 477.84 | 44.682 | 1,029,130 |
| 2022-07-01 | 485.81 | 485.81 | 469.64 | 473.26 | 44.254 | 2,120 |
| 2022-06-30 | 486.54 | 491.52 | 481.16 | 491.14 | 45.926 | 2,620 |
| 2022-06-29 | 498.45 | 498.45 | 487.53 | 489.78 | 45.799 | 851,350 |
| 2022-06-28 | 511.16 | 513.43 | 500.93 | 503.36 | 47.069 | 1,230 |
| 2022-06-27 | 513.33 | 513.64 | 507.06 | 507.06 | 47.415 | 580 |
| 2022-06-24 | 505.69 | 511.04 | 505.00 | 506.36 | 47.349 | 100 |
| 2022-06-23 | 496.10 | 501.75 | 492.68 | 492.85 | 46.086 | 1,029,650 |
| 2022-06-22 | 495.47 | 503.77 | 495.24 | 500.83 | 46.832 | 31,290 |
| 2022-06-21 | 504.79 | 507.35 | 503.92 | 503.92 | 47.121 | 1,620 |
| 2022-06-17 | 497.95 | 499.39 | 488.51 | 498.07 | 46.195 | 280 |
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.