Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 592.56 | 606.30 | 587.77 | 597.89 | 55.079 | 790 |
| 2022-03-15 | 577.36 | 596.34 | 573.20 | 592.70 | 54.601 | 3,970 |
| 2022-03-14 | 577.28 | 580.47 | 568.24 | 569.38 | 52.452 | 250 |
| 2022-03-11 | 592.00 | 594.88 | 579.07 | 584.90 | 53.882 | 1,780,560 |
| 2022-03-10 | 585.88 | 590.00 | 577.70 | 584.48 | 53.843 | 2,050 |
| 2022-03-09 | 590.00 | 600.30 | 588.06 | 596.93 | 54.990 | 210 |
| 2022-03-08 | 575.16 | 592.84 | 565.08 | 581.73 | 53.590 | 770 |
| 2022-03-07 | 597.50 | 599.00 | 580.18 | 580.18 | 53.447 | 2,920 |
| 2022-03-04 | 595.00 | 604.46 | 585.01 | 601.27 | 55.390 | 1,210 |
| 2022-03-03 | 596.27 | 596.27 | 576.65 | 581.25 | 53.546 | 2,640 |
| 2022-03-02 | 589.00 | 590.56 | 570.60 | 590.56 | 54.403 | 480 |
| 2022-03-01 | 588.81 | 588.81 | 568.36 | 568.36 | 52.358 | 800 |
| 2022-02-28 | 591.00 | 591.00 | 578.36 | 582.47 | 53.658 | 770 |
| 2022-02-25 | 577.89 | 587.51 | 573.00 | 587.51 | 54.122 | 150 |
| 2022-02-24 | 565.19 | 565.19 | 549.52 | 563.34 | 51.896 | 680,630 |
| 2022-02-23 | 583.00 | 583.00 | 575.11 | 578.48 | 53.290 | 267,410 |
| 2022-02-22 | 579.99 | 589.14 | 577.40 | 578.91 | 53.330 | 581,280 |
| 2022-02-18 | 576.65 | 584.16 | 574.51 | 575.14 | 52.983 | 200 |
| 2022-02-17 | 590.03 | 590.50 | 582.97 | 585.77 | 53.962 | 4,560 |
| 2022-02-16 | 593.14 | 595.79 | 589.48 | 592.00 | 54.536 | 2,470 |
| 2022-02-15 | 589.03 | 602.67 | 587.51 | 600.15 | 55.287 | 1,860 |
| 2022-02-14 | 575.87 | 580.95 | 573.81 | 580.95 | 53.518 | 1,440 |
| 2022-02-11 | 595.19 | 599.10 | 577.10 | 577.10 | 53.163 | 690 |
| 2022-02-10 | 595.63 | 613.89 | 595.63 | 598.13 | 55.101 | 770 |
| 2022-02-09 | 600.22 | 609.44 | 600.22 | 607.49 | 55.963 | 20,610 |
| 2022-02-08 | 588.38 | 599.34 | 587.00 | 598.59 | 55.143 | 2,010 |
| 2022-02-07 | 590.51 | 600.55 | 589.71 | 591.96 | 54.532 | 6,690 |
| 2022-02-04 | 581.00 | 591.62 | 576.30 | 591.48 | 54.488 | 1,220 |
| 2022-02-03 | 595.90 | 599.98 | 585.44 | 589.19 | 54.277 | 3,210 |
| 2022-02-02 | 599.00 | 604.37 | 594.19 | 601.54 | 55.415 | 1,666,690 |
| 2022-02-01 | 586.30 | 590.45 | 577.87 | 585.84 | 53.969 | 7,480 |
| 2022-01-31 | 558.90 | 578.82 | 557.93 | 576.40 | 53.099 | 1,130 |
| 2022-01-28 | 542.64 | 554.38 | 532.62 | 548.92 | 50.567 | 1,530 |
| 2022-01-27 | 570.01 | 570.81 | 545.34 | 546.58 | 50.352 | 2,310 |
| 2022-01-26 | 556.37 | 571.37 | 551.00 | 571.37 | 52.636 | 1,200 |
| 2022-01-25 | 529.33 | 543.29 | 524.73 | 543.29 | 50.049 | 251,910 |
| 2022-01-24 | 529.99 | 537.57 | 514.02 | 532.62 | 49.066 | 8,840 |
| 2022-01-21 | 546.64 | 552.74 | 542.55 | 544.30 | 50.142 | 2,080 |
| 2022-01-20 | 564.31 | 569.50 | 564.31 | 565.31 | 52.077 | 1,810 |
| 2022-01-19 | 581.58 | 586.50 | 568.69 | 569.92 | 52.502 | 4,000 |
| 2022-01-18 | 596.37 | 596.37 | 576.31 | 577.95 | 53.242 | 631,920 |
| 2022-01-14 | 596.57 | 599.97 | 592.91 | 592.91 | 54.620 | 3,670 |
| 2022-01-13 | 618.00 | 629.00 | 603.97 | 605.49 | 55.779 | 3,390 |
| 2022-01-12 | 629.36 | 630.47 | 622.49 | 622.49 | 57.345 | 400 |
| 2022-01-11 | 613.70 | 627.51 | 613.70 | 624.82 | 57.559 | 910 |
| 2022-01-10 | 606.70 | 619.15 | 604.14 | 611.89 | 56.368 | 2,460 |
| 2022-01-07 | 643.40 | 643.40 | 621.00 | 622.99 | 57.391 | 4,750 |
| 2022-01-06 | 643.00 | 646.93 | 638.00 | 639.96 | 58.954 | 1,451,840 |
| 2022-01-05 | 669.72 | 671.21 | 654.09 | 654.79 | 60.320 | 1,630 |
| 2022-01-04 | 664.28 | 668.63 | 657.41 | 666.93 | 61.438 | 390 |
| 2021-12-31 | 668.11 | 671.00 | 664.08 | 665.28 | 61.287 | 90 |
| 2021-12-30 | 675.90 | 675.90 | 669.13 | 671.70 | 61.878 | 920 |
| 2021-12-29 | 671.04 | 676.79 | 669.97 | 672.59 | 61.960 | 930 |
| 2021-12-24 | 664.80 | 664.80 | 664.80 | 664.80 | 61.242 | 1,020,110 |
| 2021-12-23 | 657.69 | 670.16 | 656.13 | 668.07 | 61.544 | 4,530 |
| 2021-12-22 | 646.24 | 657.18 | 640.17 | 651.62 | 60.028 | 1,702,730 |
| 2021-12-21 | 649.23 | 649.24 | 634.04 | 642.18 | 59.159 | 10,290 |
| 2021-12-20 | 634.96 | 644.95 | 625.97 | 642.63 | 58.822 | 560,170 |
| 2021-12-17 | 613.48 | 634.04 | 613.48 | 633.72 | 58.007 | 2,940 |
| 2021-12-16 | 639.86 | 639.86 | 619.05 | 622.11 | 56.944 | 557,580 |
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.