Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 380.28 | 385.62 | 369.49 | 379.08 | 378.37 | 42,749 |
| 2026-07-28 | 378.50 | 385.63 | 370.16 | 379.26 | 378.55 | 27,388 |
| 2026-07-27 | 390.03 | 392.52 | 373.46 | 380.60 | 379.89 | 34,183 |
| 2026-07-24 | 390.00 | 392.98 | 380.15 | 382.62 | 381.91 | 17,572 |
| 2026-07-23 | 398.05 | 400.82 | 386.81 | 389.84 | 389.11 | 29,019 |
| 2026-07-22 | 384.10 | 398.18 | 377.50 | 396.35 | 395.61 | 79,871 |
| 2026-07-21 | 377.60 | 390.99 | 372.74 | 385.94 | 385.22 | 38,655 |
| 2026-07-20 | 373.30 | 383.55 | 365.11 | 381.99 | 381.28 | 26,681 |
| 2026-07-17 | 368.50 | 377.27 | 357.85 | 373.14 | 372.45 | 36,641 |
| 2026-07-16 | 393.21 | 395.62 | 374.53 | 376.06 | 375.36 | 33,843 |
| 2026-07-15 | 391.87 | 406.02 | 386.71 | 395.11 | 394.37 | 43,679 |
| 2026-07-14 | 386.46 | 397.19 | 381.53 | 394.55 | 393.82 | 70,412 |
| 2026-07-13 | 390.19 | 399.50 | 385.38 | 386.45 | 385.73 | 29,424 |
| 2026-07-10 | 401.55 | 402.87 | 395.80 | 399.84 | 399.10 | 30,577 |
| 2026-07-09 | 391.30 | 407.52 | 387.46 | 404.99 | 404.24 | 71,351 |
| 2026-07-08 | 367.70 | 395.10 | 360.64 | 389.80 | 389.07 | 78,690 |
| 2026-07-07 | 374.40 | 374.79 | 361.28 | 371.86 | 371.17 | 44,178 |
| 2026-07-06 | 368.62 | 383.16 | 360.22 | 376.33 | 375.63 | 87,575 |
| 2026-07-02 | 368.11 | 376.04 | 357.86 | 360.89 | 360.22 | 82,031 |
| 2026-07-01 | 376.50 | 380.95 | 368.04 | 369.59 | 368.90 | 44,299 |
| 2026-06-30 | 375.42 | 378.73 | 370.70 | 375.88 | 375.18 | 45,742 |
| 2026-06-29 | 367.97 | 376.21 | 360.47 | 374.69 | 373.99 | 57,571 |
| 2026-06-26 | 370.34 | 380.72 | 365.20 | 370.66 | 369.97 | 57,137 |
| 2026-06-25 | 387.30 | 393.00 | 372.71 | 380.44 | 379.73 | 68,742 |
| 2026-06-24 | 382.43 | 398.79 | 379.20 | 380.09 | 379.38 | 112,616 |
| 2026-06-23 | 393.24 | 393.25 | 374.00 | 382.30 | 381.59 | 82,279 |
| 2026-06-22 | 406.50 | 414.73 | 392.89 | 396.31 | 395.57 | 126,196 |
| 2026-06-18 | 401.00 | 412.47 | 398.90 | 407.59 | 406.18 | 65,756 |
| 2026-06-17 | 378.24 | 399.89 | 376.01 | 395.38 | 394.01 | 95,474 |
| 2026-06-16 | 392.57 | 395.00 | 377.00 | 380.59 | 379.28 | 78,493 |
| 2026-06-15 | 396.80 | 400.00 | 388.66 | 394.82 | 393.46 | 103,579 |
| 2026-06-12 | 387.48 | 390.58 | 377.00 | 380.53 | 379.22 | 60,863 |
| 2026-06-11 | 376.00 | 385.59 | 367.10 | 383.93 | 382.60 | 75,409 |
| 2026-06-10 | 391.00 | 392.00 | 371.32 | 378.92 | 377.61 | 107,516 |
| 2026-06-09 | 399.10 | 410.00 | 370.31 | 385.69 | 384.36 | 159,599 |
| 2026-06-08 | 387.77 | 403.08 | 382.54 | 394.80 | 393.44 | 128,754 |
| 2026-06-05 | 412.80 | 418.91 | 390.33 | 390.37 | 389.02 | 168,878 |
| 2026-06-04 | 423.38 | 431.88 | 403.00 | 421.36 | 419.90 | 415,097 |
| 2026-06-03 | 497.90 | 507.50 | 472.64 | 486.50 | 484.82 | 115,881 |
| 2026-06-02 | 477.40 | 494.98 | 470.90 | 472.57 | 470.94 | 130,582 |
| 2026-06-01 | 459.00 | 466.00 | 442.42 | 459.62 | 458.03 | 142,945 |
| 2026-05-29 | 432.86 | 448.58 | 429.53 | 435.58 | 434.08 | 92,973 |
| 2026-05-28 | 417.67 | 429.39 | 413.19 | 428.67 | 427.19 | 59,452 |
| 2026-05-27 | 423.50 | 434.88 | 416.50 | 420.97 | 419.52 | 101,452 |
| 2026-05-26 | 416.28 | 435.33 | 415.00 | 422.24 | 420.78 | 60,119 |
| 2026-05-22 | 417.50 | 420.00 | 410.21 | 412.91 | 411.48 | 36,678 |
| 2026-05-21 | 419.45 | 422.28 | 410.81 | 413.85 | 412.42 | 19,802 |
| 2026-05-20 | 411.27 | 424.00 | 408.86 | 418.72 | 417.27 | 28,743 |
| 2026-05-19 | 416.11 | 420.22 | 405.85 | 413.75 | 412.32 | 48,340 |
| 2026-05-18 | 421.50 | 428.69 | 415.00 | 418.10 | 416.66 | 49,379 |
| 2026-05-15 | 442.50 | 442.50 | 422.00 | 429.84 | 428.36 | 36,273 |
| 2026-05-14 | 417.50 | 439.77 | 413.35 | 435.20 | 433.70 | 59,912 |
| 2026-05-13 | 420.99 | 424.29 | 404.80 | 417.21 | 415.77 | 40,756 |
| 2026-05-12 | 425.60 | 430.00 | 408.41 | 414.20 | 412.77 | 47,423 |
| 2026-05-11 | 426.75 | 433.64 | 423.00 | 429.95 | 428.46 | 43,843 |
| 2026-05-08 | 415.46 | 434.53 | 412.56 | 428.25 | 426.77 | 78,220 |
| 2026-05-07 | 425.36 | 427.34 | 406.68 | 408.04 | 406.63 | 44,562 |
| 2026-05-06 | 430.60 | 439.00 | 417.78 | 421.60 | 420.14 | 43,314 |
| 2026-05-05 | 416.99 | 433.41 | 412.85 | 432.09 | 430.60 | 49,775 |
| 2026-05-01 | 415.81 | 423.20 | 411.26 | 422.00 | 420.54 | 44,189 |
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.