Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 615.28 | 619.89 | 611.85 | 619.49 | 56.704 | 7,760 |
| 2021-12-14 | 615.30 | 619.72 | 606.49 | 611.71 | 55.992 | 5,370 |
| 2021-12-13 | 634.84 | 634.99 | 622.90 | 622.90 | 57.016 | 4,560 |
| 2021-12-10 | 622.48 | 643.99 | 621.46 | 626.14 | 57.313 | 63,160 |
| 2021-12-09 | 582.83 | 588.05 | 582.45 | 584.98 | 53.546 | 1,000 |
| 2021-12-08 | 590.94 | 590.94 | 583.21 | 588.41 | 53.859 | 1,700 |
| 2021-12-07 | 571.65 | 592.62 | 571.65 | 592.01 | 54.189 | 4,230 |
| 2021-12-06 | 565.98 | 566.05 | 557.65 | 566.05 | 51.813 | 510 |
| 2021-12-03 | 566.00 | 567.82 | 551.69 | 551.69 | 50.498 | 3,800 |
| 2021-12-02 | 554.76 | 558.42 | 544.44 | 551.40 | 50.472 | 1,237,960 |
| 2021-12-01 | 563.56 | 567.92 | 559.86 | 564.41 | 51.663 | 4,660 |
| 2021-11-30 | 562.14 | 564.68 | 553.36 | 556.98 | 50.983 | 16,430 |
| 2021-11-29 | 555.01 | 567.41 | 555.01 | 567.41 | 51.937 | 2,960 |
| 2021-11-26 | 551.86 | 555.39 | 543.92 | 546.29 | 50.004 | 9,100 |
| 2021-11-24 | 553.00 | 555.12 | 547.20 | 554.21 | 50.729 | 1,760 |
| 2021-11-23 | 552.42 | 554.14 | 548.95 | 551.59 | 50.489 | 2,950 |
| 2021-11-22 | 570.94 | 572.09 | 559.02 | 559.90 | 51.250 | 650 |
| 2021-11-19 | 577.15 | 577.21 | 566.78 | 568.44 | 52.032 | 3,830 |
| 2021-11-18 | 572.00 | 576.34 | 570.68 | 574.46 | 52.583 | 2,300 |
| 2021-11-17 | 568.77 | 570.37 | 566.72 | 569.39 | 52.119 | 92,350 |
| 2021-11-16 | 566.31 | 569.46 | 563.40 | 569.17 | 52.098 | 4,120 |
| 2021-11-15 | 568.00 | 568.00 | 561.16 | 563.38 | 51.568 | 9,240 |
| 2021-11-12 | 558.92 | 564.61 | 556.21 | 564.61 | 51.681 | 5,050 |
| 2021-11-11 | 553.75 | 554.68 | 551.00 | 553.47 | 50.661 | 630 |
| 2021-11-10 | 554.30 | 560.30 | 551.35 | 552.64 | 50.585 | 1,610 |
| 2021-11-09 | 560.94 | 561.79 | 555.55 | 556.67 | 50.954 | 300 |
| 2021-11-08 | 542.70 | 563.56 | 542.70 | 559.97 | 51.256 | 24,940 |
| 2021-11-05 | 550.00 | 558.81 | 549.86 | 558.81 | 51.150 | 11,470 |
| 2021-11-04 | 543.91 | 548.34 | 542.09 | 546.86 | 50.056 | 311,980 |
| 2021-11-03 | 537.07 | 541.98 | 534.15 | 541.65 | 49.579 | 620,490 |
| 2021-11-02 | 528.00 | 540.50 | 525.98 | 537.70 | 49.218 | 11,040 |
| 2021-11-01 | 530.00 | 532.40 | 525.33 | 525.70 | 48.119 | 740 |
| 2021-10-29 | 524.49 | 531.54 | 523.50 | 529.64 | 48.480 | 440 |
| 2021-10-28 | 524.64 | 527.50 | 523.19 | 526.52 | 48.194 | 520 |
| 2021-10-27 | 533.87 | 534.48 | 528.18 | 528.95 | 48.417 | 1,240 |
| 2021-10-26 | 522.07 | 532.49 | 522.07 | 532.49 | 48.740 | 77,780 |
| 2021-10-25 | 522.00 | 524.13 | 515.84 | 523.90 | 47.955 | 8,750 |
← NewerPage 21 of 21 · 1,237 trading days
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.