Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 321.90 | 327.70 | 320.27 | 324.50 | 324.50 | 31,902 |
| 2026-10-22 | 334.64 | 335.13 | 322.04 | 324.66 | 324.66 | 57,542 |
| 2026-10-21 | 340.47 | 345.00 | 332.22 | 338.60 | 338.60 | 30,099 |
| 2026-10-20 | 335.06 | 341.10 | 330.82 | 335.51 | 335.51 | 33,686 |
| 2026-10-19 | 336.77 | 340.48 | 327.00 | 335.10 | 335.10 | 49,365 |
| 2026-10-16 | 344.50 | 345.17 | 330.43 | 330.59 | 330.59 | 66,445 |
| 2026-10-15 | 342.80 | 346.25 | 334.63 | 337.82 | 337.82 | 87,381 |
| 2026-10-14 | 356.91 | 359.29 | 344.72 | 345.67 | 345.67 | 44,718 |
| 2026-10-13 | 353.02 | 357.29 | 348.11 | 356.87 | 356.87 | 60,381 |
| 2026-10-12 | 364.13 | 365.40 | 355.12 | 355.31 | 355.31 | 47,073 |
| 2026-10-09 | 361.80 | 369.03 | 360.14 | 362.57 | 362.57 | 43,185 |
| 2026-10-08 | 377.22 | 378.00 | 360.49 | 361.56 | 361.56 | 77,586 |
| 2026-10-07 | 377.00 | 377.90 | 369.12 | 373.13 | 373.13 | 76,703 |
| 2026-10-06 | 363.40 | 380.87 | 362.51 | 379.36 | 379.36 | 157,508 |
| 2026-10-05 | 357.54 | 365.00 | 353.30 | 362.45 | 362.45 | 86,878 |
| 2026-10-02 | 345.80 | 357.36 | 344.90 | 354.20 | 354.20 | 92,218 |
| 2026-10-01 | 355.20 | 358.88 | 346.11 | 347.24 | 347.24 | 92,781 |
| 2026-09-30 | 356.75 | 359.22 | 352.38 | 354.00 | 354.00 | 44,880 |
| 2026-09-29 | 349.70 | 361.88 | 347.50 | 355.05 | 355.05 | 69,034 |
| 2026-09-28 | 350.14 | 356.00 | 347.37 | 351.05 | 351.05 | 84,779 |
| 2026-09-25 | 350.65 | 356.24 | 349.39 | 353.43 | 353.43 | 61,588 |
| 2026-09-24 | 355.00 | 355.62 | 346.88 | 349.59 | 349.59 | 65,852 |
| 2026-09-23 | 366.00 | 366.63 | 354.02 | 355.06 | 355.06 | 67,966 |
| 2026-09-22 | 365.13 | 366.23 | 359.31 | 364.19 | 364.19 | 57,331 |
| 2026-09-21 | 358.97 | 364.00 | 353.50 | 361.10 | 361.10 | 92,520 |
| 2026-09-18 | 348.53 | 363.30 | 346.50 | 353.89 | 353.89 | 86,295 |
| 2026-09-17 | 342.69 | 350.92 | 341.50 | 348.96 | 348.31 | 68,669 |
| 2026-09-16 | 340.20 | 344.12 | 338.83 | 340.80 | 340.17 | 60,404 |
| 2026-09-15 | 346.33 | 347.29 | 337.93 | 339.18 | 338.55 | 78,751 |
| 2026-09-14 | 355.05 | 359.97 | 343.90 | 346.76 | 346.11 | 105,751 |
| 2026-09-11 | 359.96 | 366.80 | 356.88 | 365.18 | 364.50 | 42,537 |
| 2026-09-10 | 362.66 | 365.28 | 357.50 | 362.53 | 361.85 | 42,215 |
| 2026-09-09 | 369.66 | 370.24 | 359.26 | 364.16 | 363.48 | 73,810 |
| 2026-09-08 | 358.80 | 372.71 | 357.27 | 368.84 | 368.15 | 128,964 |
| 2026-09-04 | 356.70 | 367.76 | 353.70 | 355.35 | 354.69 | 128,715 |
| 2026-09-03 | 363.50 | 364.15 | 342.36 | 355.66 | 355.00 | 321,050 |
| 2026-09-02 | 369.97 | 372.42 | 364.61 | 368.93 | 368.24 | 65,092 |
| 2026-09-01 | 370.34 | 372.97 | 362.00 | 368.63 | 367.94 | 48,653 |
| 2026-08-28 | 371.00 | 376.59 | 365.26 | 368.06 | 367.37 | 51,541 |
| 2026-08-27 | 359.60 | 370.52 | 357.98 | 367.35 | 366.67 | 76,376 |
| 2026-08-26 | 357.17 | 359.68 | 350.12 | 353.55 | 352.89 | 68,243 |
| 2026-08-25 | 360.40 | 363.97 | 356.09 | 356.81 | 356.15 | 53,261 |
| 2026-08-24 | 369.04 | 370.28 | 359.55 | 361.19 | 360.52 | 38,607 |
| 2026-08-21 | 366.45 | 375.22 | 364.46 | 366.34 | 365.66 | 53,366 |
| 2026-08-20 | 365.91 | 369.29 | 360.80 | 364.89 | 364.21 | 49,904 |
| 2026-08-19 | 379.20 | 384.23 | 357.61 | 362.54 | 361.86 | 116,169 |
| 2026-08-18 | 389.94 | 393.34 | 377.00 | 380.86 | 380.15 | 55,694 |
| 2026-08-17 | 396.06 | 400.00 | 392.01 | 394.86 | 394.12 | 115,612 |
| 2026-08-14 | 417.00 | 419.90 | 388.50 | 389.20 | 388.48 | 111,245 |
| 2026-08-13 | 416.30 | 424.97 | 411.32 | 419.80 | 419.02 | 28,873 |
| 2026-08-12 | 416.80 | 426.80 | 415.93 | 417.89 | 417.11 | 21,409 |
| 2026-08-11 | 424.27 | 427.10 | 416.44 | 416.70 | 415.92 | 35,623 |
| 2026-08-10 | 427.77 | 432.57 | 420.35 | 423.60 | 422.81 | 29,506 |
| 2026-08-07 | 421.14 | 430.83 | 419.81 | 424.41 | 423.62 | 33,606 |
| 2026-08-06 | 419.79 | 427.70 | 410.80 | 424.00 | 423.21 | 34,095 |
| 2026-08-05 | 418.39 | 427.00 | 413.56 | 420.76 | 419.98 | 35,195 |
| 2026-08-04 | 391.75 | 422.10 | 387.77 | 421.44 | 420.66 | 59,602 |
| 2026-08-03 | 392.60 | 398.00 | 374.37 | 391.22 | 390.49 | 251,474 |
| 2026-07-31 | 391.93 | 399.92 | 379.61 | 387.41 | 386.69 | 28,156 |
| 2026-07-30 | 375.44 | 388.27 | 368.71 | 386.28 | 385.56 | 27,531 |
Page 1 of 2 · 64 trading daysOlder →
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.