Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-16 | 526.71 | 526.71 | 494.75 | 495.28 | 45.936 | 2,016,730 |
| 2022-06-15 | 520.17 | 529.98 | 520.17 | 522.27 | 48.440 | 449,810 |
| 2022-06-14 | 524.97 | 524.97 | 516.14 | 518.57 | 48.096 | 1,180 |
| 2022-06-13 | 527.56 | 532.40 | 520.34 | 524.75 | 48.670 | 1,520 |
| 2022-06-10 | 549.12 | 550.78 | 540.13 | 547.16 | 50.748 | 1,520 |
| 2022-06-09 | 561.16 | 572.88 | 561.16 | 572.88 | 53.134 | 280 |
| 2022-06-08 | 572.99 | 572.99 | 563.15 | 565.89 | 52.485 | 507,660 |
| 2022-06-07 | 560.54 | 571.63 | 560.54 | 571.63 | 53.018 | 560 |
| 2022-06-06 | 571.52 | 571.78 | 558.58 | 559.21 | 51.866 | 2,350 |
| 2022-06-01 | 588.02 | 591.12 | 568.78 | 574.10 | 53.247 | 7,400 |
| 2022-05-31 | 584.50 | 585.36 | 576.26 | 584.08 | 54.172 | 12,920 |
| 2022-05-27 | 562.29 | 579.00 | 560.73 | 578.22 | 53.629 | 15,100 |
| 2022-05-26 | 531.50 | 553.84 | 529.51 | 552.73 | 51.265 | 3,700 |
| 2022-05-25 | 523.90 | 530.15 | 523.41 | 528.03 | 48.974 | 700 |
| 2022-05-24 | 527.27 | 527.46 | 518.65 | 525.38 | 48.728 | 190 |
| 2022-05-23 | 524.85 | 533.94 | 514.91 | 520.10 | 48.238 | 11,990 |
| 2022-05-20 | 555.25 | 555.25 | 512.65 | 522.66 | 48.476 | 7,290 |
| 2022-05-19 | 557.88 | 560.00 | 538.55 | 549.85 | 50.998 | 3,860 |
| 2022-05-18 | 599.62 | 600.90 | 576.47 | 576.47 | 53.466 | 512,100 |
| 2022-05-17 | 596.05 | 605.38 | 594.11 | 599.79 | 55.629 | 7,840 |
| 2022-05-16 | 585.19 | 587.34 | 581.85 | 586.62 | 54.408 | 690 |
| 2022-05-13 | 577.99 | 586.94 | 577.05 | 586.94 | 54.438 | 1,500 |
| 2022-05-12 | 562.62 | 570.61 | 558.23 | 560.45 | 51.981 | 870 |
| 2022-05-11 | 576.16 | 583.68 | 573.06 | 574.28 | 53.263 | 69,300 |
| 2022-05-10 | 580.60 | 588.84 | 572.63 | 587.67 | 54.505 | 6,270 |
| 2022-05-09 | 574.00 | 574.92 | 563.57 | 563.58 | 52.271 | 1,610 |
| 2022-05-06 | 579.99 | 588.48 | 569.82 | 576.55 | 53.473 | 2,043,300 |
| 2022-05-05 | 595.87 | 598.62 | 581.00 | 581.58 | 53.940 | 700 |
| 2022-05-04 | 582.90 | 585.22 | 576.53 | 585.22 | 54.278 | 80 |
| 2022-05-03 | 575.26 | 585.26 | 575.26 | 585.26 | 54.282 | 2,490 |
| 2022-04-29 | 570.53 | 570.73 | 562.40 | 562.40 | 52.161 | 200 |
| 2022-04-28 | 563.80 | 572.02 | 563.80 | 570.09 | 52.874 | 4,820 |
| 2022-04-27 | 555.45 | 568.97 | 555.45 | 565.14 | 52.416 | 3,790 |
| 2022-04-26 | 572.84 | 573.03 | 566.84 | 566.84 | 52.573 | 1,940 |
| 2022-04-25 | 581.49 | 582.55 | 572.56 | 578.93 | 53.695 | 2,090 |
| 2022-04-22 | 589.80 | 598.89 | 589.80 | 593.76 | 55.070 | 2,050 |
| 2022-04-21 | 605.01 | 614.62 | 600.52 | 600.52 | 55.697 | 530 |
| 2022-04-20 | 597.62 | 613.18 | 597.62 | 599.13 | 55.568 | 36,090 |
| 2022-04-19 | 582.80 | 595.49 | 581.49 | 593.09 | 55.008 | 880 |
| 2022-04-14 | 597.26 | 598.13 | 579.56 | 580.97 | 53.884 | 3,660 |
| 2022-04-13 | 586.31 | 596.49 | 586.31 | 593.82 | 55.076 | 150 |
| 2022-04-12 | 593.94 | 598.62 | 587.70 | 587.70 | 54.508 | 770 |
| 2022-04-11 | 582.80 | 588.54 | 581.29 | 584.85 | 54.244 | 1,330 |
| 2022-04-08 | 598.27 | 598.27 | 588.92 | 590.35 | 54.754 | 90,770 |
| 2022-04-07 | 601.00 | 601.37 | 594.98 | 598.96 | 55.552 | 146,560 |
| 2022-04-06 | 604.00 | 604.06 | 594.42 | 599.76 | 55.627 | 2,830 |
| 2022-04-05 | 630.15 | 631.70 | 613.68 | 616.94 | 57.220 | 6,000 |
| 2022-04-04 | 625.75 | 634.00 | 624.86 | 630.22 | 58.452 | 1,150 |
| 2022-04-01 | 634.88 | 634.88 | 619.13 | 619.73 | 57.479 | 1,790 |
| 2022-03-31 | 634.00 | 638.89 | 630.48 | 635.31 | 58.924 | 790 |
| 2022-03-30 | 638.87 | 644.24 | 635.80 | 639.93 | 59.352 | 119,770 |
| 2022-03-29 | 638.95 | 644.77 | 629.90 | 636.42 | 59.027 | 830 |
| 2022-03-28 | 628.87 | 628.87 | 617.55 | 624.33 | 57.905 | 1,004,090 |
| 2022-03-25 | 626.43 | 629.82 | 622.79 | 627.85 | 58.232 | 1,282,250 |
| 2022-03-24 | 608.72 | 626.14 | 605.11 | 621.40 | 57.634 | 12,810 |
| 2022-03-23 | 611.34 | 611.34 | 602.37 | 602.37 | 55.869 | 56,360 |
| 2022-03-22 | 602.44 | 613.50 | 602.44 | 608.36 | 56.424 | 1,590 |
| 2022-03-21 | 605.79 | 605.79 | 590.90 | 593.90 | 55.083 | 5,780 |
| 2022-03-18 | 600.05 | 608.81 | 596.25 | 607.05 | 55.922 | 2,790 |
| 2022-03-17 | 603.58 | 607.02 | 599.01 | 601.09 | 55.373 | 2,610 |
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.