Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 235.80 | 236.00 | 228.90 | 233.00 | 229.61 | 128,079 |
| 2025-02-13 | 236.71 | 237.70 | 230.75 | 233.01 | 229.62 | 28,991 |
| 2025-02-12 | 235.00 | 236.03 | 230.00 | 234.26 | 230.85 | 44,921 |
| 2025-02-11 | 233.71 | 237.74 | 229.97 | 236.98 | 233.54 | 21,949 |
| 2025-02-10 | 226.05 | 235.79 | 225.51 | 234.90 | 231.49 | 44,805 |
| 2025-02-07 | 232.15 | 235.57 | 225.25 | 225.37 | 222.10 | 36,491 |
| 2025-02-06 | 234.60 | 235.35 | 229.18 | 230.10 | 226.75 | 28,672 |
| 2025-02-05 | 231.35 | 237.78 | 227.50 | 236.26 | 232.82 | 58,454 |
| 2025-02-04 | 216.34 | 223.01 | 215.50 | 219.70 | 216.50 | 251,287 |
| 2025-02-03 | 221.12 | 221.12 | 209.33 | 218.47 | 215.29 | 42,490 |
| 2025-01-31 | 217.02 | 226.78 | 216.00 | 224.29 | 221.03 | 69,926 |
| 2025-01-30 | 216.50 | 221.96 | 214.88 | 217.05 | 213.90 | 90,277 |
| 2025-01-29 | 208.01 | 215.19 | 202.80 | 204.07 | 201.10 | 133,370 |
| 2025-01-28 | 207.70 | 210.30 | 198.92 | 204.07 | 201.10 | 146,904 |
| 2025-01-27 | 240.08 | 244.60 | 196.28 | 199.21 | 196.32 | 240,169 |
| 2025-01-24 | 240.30 | 249.55 | 240.00 | 242.51 | 238.98 | 106,536 |
| 2025-01-23 | 240.05 | 240.05 | 236.11 | 237.72 | 234.26 | 26,289 |
| 2025-01-22 | 242.35 | 247.22 | 241.07 | 245.46 | 241.89 | 106,851 |
| 2025-01-21 | 238.17 | 242.74 | 237.75 | 241.94 | 238.42 | 235,649 |
| 2025-01-17 | 229.60 | 237.97 | 229.60 | 237.84 | 234.38 | 32,404 |
| 2025-01-16 | 230.30 | 238.55 | 230.28 | 232.03 | 228.66 | 101,120 |
| 2025-01-15 | 225.00 | 230.27 | 225.00 | 228.30 | 224.98 | 22,952 |
| 2025-01-14 | 228.72 | 230.24 | 224.28 | 226.55 | 223.26 | 24,133 |
| 2025-01-13 | 223.87 | 229.22 | 217.00 | 224.98 | 221.70 | 34,779 |
| 2025-01-10 | 228.10 | 228.51 | 221.37 | 223.97 | 220.72 | 34,827 |
| 2025-01-08 | 229.99 | 232.49 | 226.09 | 229.45 | 226.11 | 51,080 |
| 2025-01-07 | 237.03 | 239.29 | 227.70 | 231.71 | 228.34 | 64,600 |
| 2025-01-06 | 232.00 | 241.73 | 232.00 | 234.78 | 231.36 | 303,425 |
| 2025-01-03 | 232.33 | 236.43 | 229.03 | 234.01 | 230.61 | 63,366 |
| 2025-01-02 | 238.20 | 239.34 | 230.27 | 231.86 | 228.49 | 137,208 |
| 2024-12-31 | 240.10 | 240.10 | 232.46 | 233.62 | 230.22 | 16,609 |
| 2024-12-30 | 238.99 | 240.74 | 231.60 | 237.05 | 233.60 | 57,479 |
| 2024-12-27 | 246.14 | 247.00 | 236.36 | 241.01 | 237.51 | 157,168 |
| 2024-12-24 | 234.36 | 240.50 | 234.28 | 239.68 | 236.20 | 53,112 |
| 2024-12-23 | 225.98 | 233.39 | 225.31 | 232.79 | 229.41 | 101,118 |
| 2024-12-20 | 216.60 | 230.20 | 213.10 | 227.31 | 224.01 | 113,165 |
| 2024-12-19 | 223.61 | 228.05 | 217.84 | 220.27 | 216.49 | 81,405 |
| 2024-12-18 | 238.42 | 241.40 | 228.20 | 229.75 | 225.80 | 80,136 |
| 2024-12-17 | 250.10 | 255.14 | 233.82 | 236.61 | 232.55 | 1,405,233 |
| 2024-12-16 | 225.01 | 249.96 | 225.01 | 249.62 | 245.33 | 401,800 |
| 2024-12-13 | 204.95 | 222.21 | 180.66 | 222.00 | 218.19 | 419,294 |
| 2024-12-12 | 183.11 | 183.24 | 176.00 | 180.85 | 177.74 | 210,478 |
| 2024-12-11 | 172.89 | 182.81 | 172.89 | 181.35 | 178.24 | 70,868 |
| 2024-12-10 | 178.80 | 178.80 | 169.73 | 170.72 | 167.79 | 70,654 |
| 2024-12-09 | 179.36 | 181.79 | 176.13 | 176.61 | 173.58 | 35,576 |
| 2024-12-06 | 170.42 | 180.67 | 169.36 | 179.88 | 176.79 | 100,562 |
| 2024-12-05 | 170.20 | 172.31 | 169.27 | 169.53 | 166.62 | 21,380 |
| 2024-12-04 | 170.43 | 175.28 | 168.58 | 169.07 | 166.17 | 34,628 |
| 2024-12-03 | 168.35 | 168.45 | 164.06 | 166.30 | 163.44 | 88,589 |
| 2024-12-02 | 162.08 | 168.36 | 161.10 | 166.27 | 163.41 | 37,532 |
| 2024-11-29 | 160.28 | 163.13 | 159.12 | 162.08 | 159.30 | 435,653 |
| 2024-11-27 | 164.74 | 164.74 | 157.53 | 159.39 | 156.65 | 43,610 |
| 2024-11-26 | 164.13 | 166.18 | 162.00 | 163.47 | 160.66 | 18,962 |
| 2024-11-25 | 165.71 | 167.17 | 163.12 | 163.49 | 160.68 | 28,322 |
| 2024-11-22 | 164.30 | 164.82 | 162.44 | 164.03 | 161.21 | 19,573 |
| 2024-11-21 | 163.60 | 166.34 | 160.65 | 164.71 | 161.88 | 56,730 |
| 2024-11-20 | 166.35 | 166.35 | 161.09 | 161.29 | 158.52 | 86,698 |
| 2024-11-19 | 165.00 | 166.90 | 164.32 | 166.17 | 163.32 | 33,472 |
| 2024-11-18 | 167.31 | 169.69 | 162.25 | 165.66 | 162.81 | 39,526 |
| 2024-11-15 | 170.00 | 170.38 | 163.62 | 163.89 | 161.08 | 100,581 |
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.