Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 173.82 | 175.42 | 170.84 | 171.60 | 168.65 | 31,306 |
| 2024-11-13 | 174.63 | 175.60 | 172.63 | 175.09 | 172.08 | 36,673 |
| 2024-11-12 | 180.00 | 180.00 | 173.30 | 175.02 | 172.01 | 29,721 |
| 2024-11-11 | 184.75 | 184.75 | 176.87 | 177.74 | 174.69 | 51,345 |
| 2024-11-08 | 183.66 | 185.00 | 181.71 | 184.19 | 181.02 | 29,363 |
| 2024-11-07 | 179.92 | 184.88 | 179.92 | 183.19 | 180.04 | 42,915 |
| 2024-11-06 | 178.66 | 180.10 | 176.07 | 178.65 | 175.58 | 50,435 |
| 2024-11-05 | 169.00 | 174.32 | 168.55 | 172.83 | 169.86 | 357,220 |
| 2024-11-04 | 170.00 | 172.40 | 168.10 | 170.18 | 167.26 | 26,230 |
| 2024-11-01 | 171.80 | 171.80 | 167.65 | 169.62 | 166.71 | 19,033 |
| 2024-10-31 | 176.00 | 176.00 | 167.38 | 169.38 | 166.47 | 39,828 |
| 2024-10-30 | 177.82 | 178.98 | 175.63 | 177.11 | 174.07 | 23,721 |
| 2024-10-29 | 171.60 | 179.08 | 171.39 | 179.08 | 176.00 | 59,207 |
| 2024-10-28 | 174.49 | 174.49 | 171.41 | 171.70 | 168.75 | 1,569,544 |
| 2024-10-25 | 172.35 | 176.78 | 172.35 | 173.59 | 170.61 | 40,599 |
| 2024-10-24 | 173.51 | 174.78 | 169.51 | 171.40 | 168.46 | 32,427 |
| 2024-10-23 | 179.01 | 179.81 | 172.63 | 172.65 | 169.68 | 31,474 |
| 2024-10-22 | 179.94 | 180.66 | 177.48 | 179.84 | 176.75 | 17,527 |
| 2024-10-21 | 179.78 | 181.70 | 178.24 | 179.69 | 176.60 | 23,690 |
| 2024-10-18 | 181.60 | 182.71 | 178.69 | 179.60 | 176.52 | 18,648 |
| 2024-10-17 | 176.72 | 185.44 | 176.30 | 183.82 | 180.66 | 514,867 |
| 2024-10-16 | 177.07 | 179.20 | 175.36 | 177.55 | 174.50 | 54,512 |
| 2024-10-15 | 182.47 | 182.47 | 173.40 | 176.36 | 173.33 | 189,143 |
| 2024-10-14 | 180.98 | 184.95 | 180.12 | 182.00 | 178.87 | 42,835 |
| 2024-10-11 | 186.19 | 186.19 | 177.38 | 181.31 | 178.20 | 43,394 |
| 2024-10-10 | 186.00 | 186.27 | 182.62 | 185.25 | 182.07 | 24,515 |
| 2024-10-09 | 180.54 | 185.34 | 176.47 | 185.25 | 182.07 | 39,302 |
| 2024-10-08 | 176.37 | 179.95 | 174.96 | 179.88 | 176.79 | 29,960 |
| 2024-10-07 | 176.00 | 178.30 | 174.72 | 177.33 | 174.28 | 28,499 |
| 2024-10-04 | 173.90 | 176.51 | 172.70 | 175.06 | 172.05 | 37,808 |
| 2024-10-03 | 169.45 | 174.92 | 169.29 | 170.68 | 167.74 | 43,632 |
| 2024-10-02 | 166.00 | 172.82 | 166.00 | 172.03 | 169.08 | 28,982 |
| 2024-10-01 | 172.53 | 172.92 | 165.83 | 168.53 | 165.63 | 52,090 |
| 2024-09-30 | 172.66 | 172.91 | 169.69 | 171.20 | 168.26 | 24,033 |
| 2024-09-27 | 177.20 | 178.37 | 171.77 | 173.10 | 170.13 | 39,209 |
| 2024-09-26 | 177.60 | 180.23 | 175.00 | 177.68 | 174.63 | 244,341 |
| 2024-09-25 | 174.03 | 177.13 | 173.26 | 174.88 | 171.88 | 29,500 |
| 2024-09-24 | 172.55 | 175.47 | 171.72 | 174.50 | 171.50 | 37,294 |
| 2024-09-23 | 173.06 | 173.06 | 168.36 | 171.50 | 168.56 | 22,424 |
| 2024-09-20 | 167.62 | 169.98 | 166.20 | 169.50 | 166.58 | 24,976 |
| 2024-09-19 | 167.20 | 169.99 | 165.73 | 169.75 | 166.83 | 44,163 |
| 2024-09-18 | 163.79 | 166.66 | 161.92 | 164.74 | 161.39 | 26,533 |
| 2024-09-17 | 163.00 | 165.88 | 160.69 | 161.60 | 158.31 | 27,763 |
| 2024-09-16 | 167.00 | 167.00 | 160.45 | 163.74 | 160.41 | 2,811,307 |
| 2024-09-13 | 165.13 | 168.00 | 164.11 | 166.70 | 163.31 | 47,390 |
| 2024-09-12 | 158.75 | 166.30 | 156.82 | 164.77 | 161.42 | 75,685 |
| 2024-09-11 | 146.86 | 155.68 | 145.13 | 155.33 | 152.17 | 432,233 |
| 2024-09-10 | 140.46 | 149.32 | 139.57 | 149.32 | 146.28 | 1,133,776 |
| 2024-09-09 | 136.75 | 140.48 | 134.93 | 138.97 | 136.14 | 134,588 |
| 2024-09-06 | 150.42 | 150.42 | 136.60 | 138.00 | 135.19 | 239,605 |
| 2024-09-05 | 154.00 | 156.32 | 150.23 | 153.98 | 150.85 | 90,699 |
| 2024-09-04 | 152.40 | 156.40 | 149.52 | 155.09 | 151.94 | 325,470 |
| 2024-09-03 | 162.80 | 162.85 | 152.77 | 152.97 | 149.86 | 89,734 |
| 2024-09-02 | 162.82 | 162.82 | 162.82 | 162.82 | 159.51 | 70 |
| 2024-08-30 | 158.60 | 163.24 | 158.60 | 160.04 | 156.79 | 17,345 |
| 2024-08-29 | 154.70 | 163.14 | 154.00 | 159.71 | 156.47 | 45,564 |
| 2024-08-28 | 160.50 | 162.32 | 156.37 | 156.61 | 153.43 | 23,223 |
| 2024-08-27 | 160.50 | 162.02 | 155.83 | 161.08 | 157.80 | 18,895 |
| 2024-08-23 | 163.98 | 168.28 | 163.47 | 165.76 | 162.38 | 163,619 |
| 2024-08-22 | 165.60 | 172.30 | 163.41 | 163.83 | 160.50 | 23,859 |
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.