Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 230.48 | 234.43 | 227.00 | 233.18 | 230.51 | 17,694 |
| 2025-05-14 | 232.66 | 234.35 | 228.40 | 230.99 | 228.34 | 22,286 |
| 2025-05-13 | 221.00 | 235.24 | 219.70 | 231.87 | 229.22 | 104,380 |
| 2025-05-12 | 213.47 | 222.66 | 213.47 | 219.06 | 216.55 | 18,577 |
| 2025-05-09 | 207.23 | 209.82 | 206.58 | 207.89 | 205.51 | 12,453 |
| 2025-05-08 | 208.07 | 210.28 | 203.70 | 209.56 | 207.16 | 27,903 |
| 2025-05-07 | 202.50 | 203.98 | 198.65 | 199.92 | 197.63 | 12,096 |
| 2025-05-06 | 199.30 | 201.72 | 196.04 | 199.78 | 197.49 | 12,530 |
| 2025-05-02 | 200.50 | 205.63 | 197.33 | 204.72 | 202.38 | 232,815 |
| 2025-05-01 | 198.25 | 201.11 | 196.39 | 201.08 | 198.77 | 23,863 |
| 2025-04-30 | 189.14 | 191.10 | 184.05 | 190.80 | 188.62 | 12,337 |
| 2025-04-29 | 192.58 | 193.25 | 190.33 | 192.58 | 190.38 | 8,858 |
| 2025-04-28 | 191.60 | 192.73 | 187.72 | 189.89 | 187.72 | 10,670 |
| 2025-04-25 | 189.71 | 193.35 | 185.72 | 191.49 | 189.30 | 18,338 |
| 2025-04-24 | 175.83 | 188.33 | 173.07 | 188.29 | 186.14 | 22,776 |
| 2025-04-23 | 172.78 | 180.44 | 169.58 | 179.17 | 177.12 | 44,971 |
| 2025-04-22 | 166.98 | 170.50 | 165.36 | 168.06 | 166.14 | 451,970 |
| 2025-04-17 | 174.67 | 178.49 | 170.00 | 171.77 | 169.80 | 17,078 |
| 2025-04-16 | 172.79 | 175.99 | 168.67 | 170.40 | 168.45 | 43,987 |
| 2025-04-15 | 178.00 | 182.20 | 177.00 | 178.61 | 176.57 | 16,357 |
| 2025-04-14 | 191.76 | 191.76 | 175.88 | 178.53 | 176.48 | 45,423 |
| 2025-04-11 | 169.69 | 180.70 | 167.48 | 179.59 | 177.53 | 77,604 |
| 2025-04-10 | 183.66 | 185.15 | 166.37 | 172.51 | 170.54 | 155,773 |
| 2025-04-09 | 152.11 | 181.16 | 149.99 | 179.61 | 177.55 | 72,162 |
| 2025-04-08 | 160.00 | 169.69 | 157.07 | 160.44 | 158.60 | 113,693 |
| 2025-04-07 | 134.08 | 160.31 | 132.50 | 152.87 | 151.12 | 74,001 |
| 2025-04-04 | 154.69 | 154.69 | 139.32 | 147.89 | 146.20 | 64,050 |
| 2025-04-03 | 162.38 | 164.95 | 156.41 | 156.42 | 154.63 | 90,653 |
| 2025-04-02 | 168.26 | 173.42 | 165.78 | 170.81 | 168.86 | 16,382 |
| 2025-04-01 | 166.81 | 168.70 | 163.52 | 165.91 | 164.01 | 19,240 |
| 2025-03-31 | 165.51 | 165.75 | 160.67 | 165.33 | 163.44 | 45,090 |
| 2025-03-28 | 172.20 | 173.06 | 166.47 | 168.75 | 166.82 | 37,634 |
| 2025-03-27 | 177.89 | 179.02 | 170.50 | 173.30 | 171.32 | 99,803 |
| 2025-03-26 | 188.16 | 188.32 | 177.58 | 178.83 | 176.79 | 105,944 |
| 2025-03-25 | 190.75 | 191.77 | 188.10 | 188.87 | 186.71 | 45,189 |
| 2025-03-24 | 193.79 | 196.67 | 191.39 | 192.12 | 189.92 | 34,855 |
| 2025-03-21 | 189.75 | 191.99 | 187.48 | 190.29 | 188.11 | 25,719 |
| 2025-03-20 | 193.31 | 193.84 | 188.96 | 189.75 | 187.58 | 81,224 |
| 2025-03-19 | 189.38 | 198.19 | 187.00 | 197.22 | 194.96 | 19,713 |
| 2025-03-18 | 193.05 | 194.50 | 186.90 | 188.73 | 185.99 | 528,385 |
| 2025-03-17 | 194.44 | 197.00 | 187.69 | 196.18 | 193.33 | 41,645 |
| 2025-03-14 | 195.32 | 197.31 | 193.41 | 194.87 | 192.04 | 43,501 |
| 2025-03-13 | 195.70 | 196.16 | 189.83 | 191.51 | 188.73 | 320,634 |
| 2025-03-12 | 190.10 | 199.90 | 190.00 | 194.68 | 191.85 | 680,835 |
| 2025-03-11 | 184.40 | 195.55 | 178.16 | 193.40 | 190.59 | 69,892 |
| 2025-03-10 | 196.00 | 196.00 | 180.55 | 181.77 | 179.13 | 318,342 |
| 2025-03-07 | 201.11 | 203.18 | 181.63 | 193.28 | 190.47 | 758,033 |
| 2025-03-06 | 187.20 | 188.20 | 177.71 | 180.56 | 177.94 | 126,265 |
| 2025-03-05 | 190.30 | 193.92 | 187.20 | 193.92 | 191.10 | 96,344 |
| 2025-03-04 | 187.15 | 191.12 | 180.56 | 190.68 | 187.91 | 122,073 |
| 2025-03-03 | 199.75 | 205.00 | 189.25 | 191.29 | 188.51 | 88,242 |
| 2025-02-28 | 196.26 | 200.86 | 193.20 | 194.98 | 192.15 | 59,313 |
| 2025-02-27 | 212.00 | 219.20 | 205.40 | 206.81 | 203.80 | 26,471 |
| 2025-02-26 | 206.35 | 213.52 | 204.60 | 209.69 | 206.64 | 48,575 |
| 2025-02-25 | 208.75 | 209.30 | 201.07 | 203.04 | 200.09 | 443,838 |
| 2025-02-24 | 219.30 | 220.68 | 211.21 | 213.92 | 210.81 | 29,087 |
| 2025-02-21 | 225.74 | 227.63 | 217.90 | 218.14 | 214.97 | 63,150 |
| 2025-02-20 | 226.85 | 228.85 | 222.87 | 225.87 | 222.59 | 78,809 |
| 2025-02-19 | 228.17 | 229.08 | 224.40 | 226.57 | 223.28 | 21,669 |
| 2025-02-18 | 233.44 | 234.78 | 224.39 | 228.11 | 224.80 | 33,342 |
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.