Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 304.92 | 311.33 | 303.46 | 311.32 | 308.48 | 22,564 |
| 2025-08-11 | 304.54 | 308.30 | 301.41 | 306.16 | 303.37 | 14,675 |
| 2025-08-08 | 304.94 | 307.87 | 302.70 | 303.78 | 301.01 | 19,144 |
| 2025-08-07 | 301.10 | 310.09 | 300.35 | 300.75 | 298.01 | 40,991 |
| 2025-08-06 | 294.82 | 301.28 | 291.90 | 301.19 | 298.44 | 28,201 |
| 2025-08-05 | 297.00 | 301.13 | 291.62 | 296.14 | 293.44 | 36,460 |
| 2025-08-04 | 286.53 | 298.48 | 286.53 | 297.54 | 294.83 | 21,794 |
| 2025-08-01 | 292.90 | 294.44 | 281.61 | 287.19 | 284.57 | 33,752 |
| 2025-07-31 | 302.19 | 307.00 | 290.96 | 290.96 | 288.31 | 24,863 |
| 2025-07-30 | 297.58 | 302.00 | 295.60 | 301.36 | 298.61 | 29,818 |
| 2025-07-29 | 294.70 | 302.11 | 294.69 | 298.05 | 295.33 | 24,447 |
| 2025-07-28 | 293.00 | 294.79 | 290.60 | 293.06 | 290.39 | 97,457 |
| 2025-07-25 | 289.39 | 292.50 | 287.30 | 291.73 | 289.07 | 12,872 |
| 2025-07-24 | 292.00 | 292.00 | 283.53 | 289.49 | 286.85 | 20,212 |
| 2025-07-23 | 280.57 | 281.01 | 272.50 | 280.04 | 277.49 | 22,457 |
| 2025-07-22 | 287.77 | 288.00 | 276.43 | 278.82 | 276.28 | 19,106 |
| 2025-07-21 | 283.87 | 290.39 | 282.62 | 288.68 | 286.05 | 25,983 |
| 2025-07-18 | 287.32 | 288.00 | 281.02 | 283.79 | 281.20 | 9,395 |
| 2025-07-17 | 280.08 | 288.24 | 279.90 | 286.08 | 283.47 | 28,663 |
| 2025-07-16 | 280.53 | 280.53 | 275.82 | 278.55 | 276.01 | 11,023 |
| 2025-07-15 | 278.20 | 283.32 | 277.96 | 281.98 | 279.41 | 24,563 |
| 2025-07-14 | 273.01 | 278.22 | 269.57 | 276.31 | 273.79 | 268,195 |
| 2025-07-11 | 274.80 | 276.41 | 271.89 | 274.70 | 272.20 | 11,661 |
| 2025-07-10 | 276.67 | 281.19 | 272.78 | 274.84 | 272.33 | 21,489 |
| 2025-07-09 | 271.90 | 279.38 | 270.11 | 278.50 | 275.96 | 30,983 |
| 2025-07-08 | 275.19 | 276.82 | 272.70 | 274.07 | 271.57 | 16,572 |
| 2025-07-07 | 275.30 | 277.42 | 272.62 | 274.57 | 272.07 | 15,989 |
| 2025-07-03 | 269.74 | 275.53 | 269.63 | 275.15 | 272.64 | 16,732 |
| 2025-07-02 | 265.96 | 271.68 | 262.70 | 271.10 | 268.63 | 25,484 |
| 2025-07-01 | 275.65 | 275.80 | 263.75 | 265.53 | 263.11 | 25,629 |
| 2025-06-30 | 271.24 | 277.68 | 271.18 | 273.90 | 271.40 | 28,901 |
| 2025-06-27 | 270.67 | 272.99 | 268.78 | 269.76 | 267.30 | 22,748 |
| 2025-06-26 | 264.50 | 270.99 | 264.11 | 270.81 | 268.34 | 27,077 |
| 2025-06-25 | 263.73 | 269.73 | 263.52 | 264.13 | 261.72 | 87,087 |
| 2025-06-24 | 256.50 | 265.80 | 256.18 | 261.94 | 259.55 | 39,710 |
| 2025-06-23 | 249.00 | 254.18 | 246.47 | 253.60 | 251.29 | 17,736 |
| 2025-06-20 | 250.51 | 254.40 | 244.19 | 248.71 | 246.44 | 26,771 |
| 2025-06-18 | 248.98 | 255.61 | 248.98 | 251.57 | 248.69 | 23,276 |
| 2025-06-17 | 251.57 | 253.92 | 247.97 | 250.40 | 247.53 | 20,135 |
| 2025-06-16 | 249.46 | 254.88 | 249.46 | 253.13 | 250.23 | 21,635 |
| 2025-06-13 | 253.00 | 254.04 | 248.22 | 250.68 | 247.81 | 28,618 |
| 2025-06-12 | 250.98 | 257.89 | 249.53 | 254.87 | 251.95 | 30,759 |
| 2025-06-11 | 243.89 | 254.73 | 243.42 | 251.54 | 248.66 | 98,812 |
| 2025-06-10 | 244.57 | 246.02 | 241.47 | 244.07 | 241.27 | 21,826 |
| 2025-06-09 | 247.32 | 248.01 | 241.12 | 244.27 | 241.47 | 60,960 |
| 2025-06-06 | 250.00 | 255.22 | 248.41 | 249.63 | 246.77 | 71,563 |
| 2025-06-05 | 262.15 | 264.83 | 259.20 | 262.26 | 259.26 | 245,519 |
| 2025-06-04 | 257.93 | 265.40 | 257.09 | 261.38 | 258.39 | 50,456 |
| 2025-06-03 | 248.68 | 257.86 | 248.10 | 252.57 | 249.68 | 289,615 |
| 2025-06-02 | 240.51 | 249.77 | 239.10 | 249.35 | 246.49 | 29,416 |
| 2025-05-30 | 240.62 | 242.23 | 234.93 | 238.40 | 235.67 | 19,390 |
| 2025-05-29 | 247.60 | 248.74 | 237.40 | 241.67 | 238.90 | 38,008 |
| 2025-05-28 | 236.30 | 240.42 | 234.42 | 239.70 | 236.95 | 41,615 |
| 2025-05-27 | 233.25 | 236.42 | 231.11 | 235.55 | 232.85 | 24,631 |
| 2025-05-23 | 230.40 | 230.97 | 224.11 | 230.28 | 227.64 | 21,705 |
| 2025-05-22 | 229.92 | 233.68 | 227.02 | 232.04 | 229.38 | 23,370 |
| 2025-05-21 | 228.86 | 236.43 | 228.39 | 230.64 | 228.00 | 19,258 |
| 2025-05-20 | 230.80 | 231.00 | 226.25 | 229.93 | 227.30 | 20,653 |
| 2025-05-19 | 225.50 | 231.07 | 220.39 | 229.60 | 226.98 | 24,435 |
| 2025-05-16 | 231.49 | 232.92 | 226.40 | 228.41 | 225.80 | 225,241 |
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.