Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 333.18 | 338.90 | 308.61 | 310.79 | 309.09 | 60,640 |
| 2026-02-02 | 322.00 | 336.30 | 320.57 | 333.84 | 332.02 | 23,399 |
| 2026-01-30 | 326.40 | 338.19 | 322.50 | 331.79 | 329.98 | 40,325 |
| 2026-01-29 | 331.01 | 335.96 | 320.28 | 329.87 | 328.07 | 54,169 |
| 2026-01-28 | 336.49 | 340.00 | 326.70 | 330.44 | 328.63 | 61,721 |
| 2026-01-27 | 328.46 | 334.75 | 324.85 | 332.41 | 330.59 | 43,123 |
| 2026-01-26 | 318.00 | 328.63 | 316.10 | 327.90 | 326.10 | 61,077 |
| 2026-01-23 | 325.99 | 328.19 | 314.30 | 319.79 | 318.04 | 136,752 |
| 2026-01-22 | 331.39 | 337.00 | 327.72 | 327.98 | 326.19 | 41,497 |
| 2026-01-21 | 336.47 | 337.89 | 324.20 | 326.91 | 325.13 | 38,923 |
| 2026-01-20 | 351.56 | 351.56 | 332.78 | 335.46 | 333.63 | 46,000 |
| 2026-01-19 | 351.71 | 351.71 | 321.00 | 321.00 | 319.25 | 301 |
| 2026-01-16 | 344.67 | 352.88 | 343.02 | 347.19 | 345.29 | 39,203 |
| 2026-01-15 | 340.25 | 350.07 | 337.74 | 344.47 | 342.58 | 63,417 |
| 2026-01-14 | 354.80 | 355.40 | 334.48 | 337.76 | 335.91 | 51,103 |
| 2026-01-13 | 350.60 | 359.39 | 349.72 | 356.74 | 354.79 | 67,530 |
| 2026-01-12 | 341.08 | 352.50 | 337.63 | 352.50 | 350.57 | 28,745 |
| 2026-01-09 | 332.00 | 346.38 | 331.00 | 346.28 | 344.39 | 42,292 |
| 2026-01-08 | 340.68 | 343.78 | 330.54 | 330.93 | 329.12 | 35,037 |
| 2026-01-07 | 344.50 | 349.60 | 335.97 | 346.72 | 344.82 | 35,859 |
| 2026-01-06 | 343.43 | 348.79 | 338.00 | 348.70 | 346.79 | 40,157 |
| 2026-01-05 | 347.75 | 355.15 | 336.57 | 340.71 | 338.85 | 80,432 |
| 2026-01-02 | 345.76 | 360.55 | 345.62 | 348.26 | 346.36 | 41,731 |
| 2025-12-31 | 349.14 | 351.00 | 345.43 | 349.32 | 347.41 | 10,542 |
| 2025-12-30 | 348.29 | 352.59 | 348.12 | 351.28 | 349.36 | 19,672 |
| 2025-12-29 | 352.31 | 352.65 | 344.76 | 349.18 | 347.27 | 50,136 |
| 2025-12-24 | 350.35 | 352.77 | 347.14 | 349.80 | 347.89 | 22,443 |
| 2025-12-23 | 342.10 | 350.04 | 338.54 | 348.84 | 346.93 | 60,225 |
| 2025-12-22 | 345.32 | 346.49 | 337.30 | 343.46 | 341.58 | 75,618 |
| 2025-12-19 | 332.17 | 340.56 | 329.66 | 336.60 | 334.76 | 97,427 |
| 2025-12-18 | 327.19 | 336.40 | 323.81 | 329.96 | 327.51 | 109,811 |
| 2025-12-17 | 340.23 | 347.34 | 321.50 | 325.29 | 322.87 | 175,539 |
| 2025-12-16 | 337.28 | 347.40 | 333.41 | 340.62 | 338.09 | 133,116 |
| 2025-12-15 | 358.28 | 363.15 | 339.07 | 340.30 | 337.77 | 454,108 |
| 2025-12-12 | 385.40 | 392.55 | 359.03 | 360.29 | 357.61 | 242,196 |
| 2025-12-11 | 409.30 | 409.88 | 394.24 | 406.18 | 403.16 | 67,400 |
| 2025-12-10 | 406.30 | 409.27 | 399.73 | 407.42 | 404.39 | 21,371 |
| 2025-12-09 | 400.70 | 406.85 | 396.00 | 402.20 | 399.21 | 30,239 |
| 2025-12-08 | 398.68 | 407.17 | 394.98 | 399.40 | 396.43 | 50,353 |
| 2025-12-05 | 385.30 | 393.47 | 383.14 | 388.98 | 386.09 | 34,808 |
| 2025-12-04 | 380.34 | 383.80 | 377.29 | 381.67 | 378.84 | 22,085 |
| 2025-12-03 | 383.49 | 383.93 | 370.89 | 378.13 | 375.32 | 24,932 |
| 2025-12-02 | 388.60 | 393.44 | 380.57 | 382.15 | 379.31 | 31,036 |
| 2025-12-01 | 397.20 | 401.55 | 385.66 | 389.46 | 386.57 | 65,548 |
| 2025-11-28 | 400.00 | 402.69 | 396.71 | 402.53 | 399.54 | 43,661 |
| 2025-11-27 | 397.50 | 397.50 | 397.50 | 397.50 | 394.55 | 68 |
| 2025-11-26 | 388.67 | 398.83 | 377.02 | 397.15 | 394.20 | 83,416 |
| 2025-11-25 | 384.01 | 395.50 | 318.57 | 383.53 | 380.68 | 105,835 |
| 2025-11-24 | 343.29 | 375.78 | 340.23 | 375.56 | 372.77 | 67,772 |
| 2025-11-21 | 347.17 | 351.00 | 332.03 | 346.29 | 343.72 | 41,231 |
| 2025-11-20 | 367.48 | 376.04 | 348.94 | 350.62 | 348.02 | 69,088 |
| 2025-11-19 | 341.91 | 359.53 | 337.89 | 349.70 | 347.10 | 76,004 |
| 2025-11-18 | 339.69 | 347.83 | 334.08 | 345.51 | 342.94 | 54,365 |
| 2025-11-17 | 344.63 | 352.20 | 338.12 | 343.13 | 340.58 | 32,393 |
| 2025-11-14 | 340.02 | 344.65 | 329.05 | 341.56 | 339.02 | 26,936 |
| 2025-11-13 | 353.65 | 358.23 | 334.16 | 335.02 | 332.53 | 50,304 |
| 2025-11-12 | 355.49 | 359.64 | 352.18 | 354.92 | 352.28 | 27,957 |
| 2025-11-11 | 359.98 | 361.93 | 349.78 | 355.17 | 352.53 | 33,799 |
| 2025-11-10 | 352.71 | 359.99 | 352.00 | 357.59 | 354.93 | 25,610 |
| 2025-11-07 | 357.10 | 358.48 | 337.30 | 341.73 | 339.19 | 35,451 |
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.