Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 342.45 | 344.50 | 328.95 | 332.10 | 331.49 | 5,068 |
| 2026-07-24 | 342.00 | 344.65 | 334.75 | 337.55 | 336.93 | 9,286 |
| 2026-07-23 | 347.40 | 350.55 | 340.95 | 341.95 | 341.32 | 7,189 |
| 2026-07-22 | 333.10 | 344.00 | 331.00 | 343.40 | 342.77 | 14,802 |
| 2026-07-21 | 337.00 | 342.30 | 332.60 | 338.00 | 337.38 | 2,913 |
| 2026-07-20 | 325.90 | 334.60 | 325.65 | 334.60 | 333.99 | 6,774 |
| 2026-07-17 | 321.50 | 326.45 | 313.90 | 323.20 | 322.61 | 9,294 |
| 2026-07-16 | 342.95 | 342.95 | 331.00 | 333.85 | 333.24 | 7,181 |
| 2026-07-15 | 348.00 | 348.20 | 339.45 | 340.30 | 339.67 | 5,134 |
| 2026-07-14 | 341.20 | 346.80 | 336.80 | 345.60 | 344.97 | 5,997 |
| 2026-07-13 | 343.35 | 346.35 | 339.55 | 343.70 | 343.07 | 6,063 |
| 2026-07-10 | 348.80 | 352.25 | 346.80 | 350.40 | 349.76 | 5,196 |
| 2026-07-09 | 344.05 | 355.65 | 339.65 | 350.30 | 349.66 | 11,919 |
| 2026-07-08 | 322.65 | 342.95 | 316.70 | 339.20 | 338.58 | 12,800 |
| 2026-07-07 | 323.90 | 324.15 | 316.20 | 318.90 | 318.31 | 13,478 |
| 2026-07-06 | 320.60 | 335.05 | 319.90 | 327.35 | 326.75 | 11,610 |
| 2026-07-03 | 317.05 | 324.05 | 317.05 | 324.05 | 323.45 | 5,240 |
| 2026-07-02 | 322.15 | 326.20 | 317.85 | 320.00 | 319.41 | 10,227 |
| 2026-07-01 | 330.35 | 330.95 | 323.70 | 326.70 | 326.10 | 5,637 |
| 2026-06-30 | 327.05 | 331.60 | 325.60 | 328.30 | 327.70 | 6,869 |
| 2026-06-29 | 322.95 | 328.70 | 316.15 | 324.10 | 323.50 | 9,132 |
| 2026-06-26 | 329.50 | 330.00 | 320.40 | 323.90 | 323.30 | 6,735 |
| 2026-06-25 | 343.15 | 344.30 | 328.70 | 334.85 | 334.23 | 9,715 |
| 2026-06-24 | 337.00 | 350.15 | 334.55 | 340.15 | 339.53 | 12,644 |
| 2026-06-23 | 332.90 | 343.00 | 328.45 | 334.30 | 333.69 | 12,412 |
| 2026-06-22 | 356.55 | 362.05 | 344.15 | 345.40 | 344.77 | 6,524 |
| 2026-06-19 | 356.85 | 358.90 | 355.05 | 358.30 | 357.07 | 6,197 |
| 2026-06-18 | 350.00 | 359.30 | 349.50 | 356.40 | 355.18 | 10,757 |
| 2026-06-17 | 329.55 | 345.00 | 329.05 | 343.25 | 342.07 | 10,026 |
| 2026-06-16 | 339.35 | 340.15 | 327.15 | 329.00 | 327.87 | 5,832 |
| 2026-06-15 | 341.00 | 343.80 | 335.00 | 337.90 | 336.74 | 10,599 |
| 2026-06-12 | 330.15 | 336.10 | 326.20 | 330.40 | 329.27 | 10,120 |
| 2026-06-11 | 326.25 | 330.45 | 319.00 | 327.25 | 326.13 | 13,514 |
| 2026-06-10 | 334.30 | 336.90 | 321.75 | 324.55 | 323.44 | 13,588 |
| 2026-06-09 | 347.20 | 354.05 | 329.45 | 329.60 | 328.47 | 19,150 |
| 2026-06-08 | 337.10 | 348.30 | 335.75 | 344.60 | 343.42 | 15,662 |
| 2026-06-05 | 352.65 | 356.20 | 343.70 | 343.70 | 342.52 | 28,830 |
| 2026-06-04 | 370.25 | 370.90 | 346.65 | 355.55 | 354.33 | 43,368 |
| 2026-06-03 | 425.95 | 429.55 | 409.00 | 420.70 | 419.26 | 15,879 |
| 2026-06-02 | 414.30 | 425.00 | 409.30 | 413.90 | 412.48 | 15,490 |
| 2026-06-01 | 394.70 | 396.05 | 381.45 | 393.65 | 392.30 | 11,967 |
| 2026-05-29 | 370.95 | 385.00 | 370.00 | 375.60 | 374.31 | 4,689 |
| 2026-05-28 | 362.15 | 365.05 | 355.95 | 364.30 | 363.05 | 4,635 |
| 2026-05-27 | 362.50 | 372.50 | 358.45 | 360.70 | 359.46 | 10,348 |
| 2026-05-26 | 360.45 | 374.00 | 356.95 | 365.45 | 364.20 | 7,795 |
| 2026-05-25 | 362.50 | 363.75 | 361.95 | 363.50 | 362.25 | 2,966 |
| 2026-05-22 | 359.35 | 361.50 | 354.20 | 357.65 | 356.42 | 2,919 |
| 2026-05-21 | 359.15 | 364.20 | 355.50 | 357.95 | 356.72 | 10,492 |
| 2026-05-20 | 357.15 | 364.30 | 355.35 | 362.55 | 361.31 | 6,358 |
| 2026-05-19 | 359.25 | 361.00 | 349.70 | 352.75 | 351.54 | 6,099 |
| 2026-05-18 | 363.10 | 366.65 | 356.95 | 359.55 | 358.32 | 5,311 |
| 2026-05-15 | 372.60 | 372.70 | 363.40 | 366.90 | 365.64 | 7,397 |
| 2026-05-14 | 357.15 | 376.40 | 353.60 | 375.40 | 374.11 | 4,537 |
| 2026-05-13 | 359.65 | 362.45 | 346.00 | 352.30 | 351.09 | 4,919 |
| 2026-05-12 | 360.15 | 365.55 | 352.40 | 354.20 | 352.99 | 5,718 |
| 2026-05-11 | 362.70 | 367.75 | 359.40 | 365.10 | 363.85 | 9,375 |
| 2026-05-08 | 354.00 | 360.45 | 352.00 | 359.90 | 358.67 | 5,566 |
| 2026-05-07 | 363.10 | 363.40 | 352.90 | 358.90 | 357.67 | 6,170 |
| 2026-05-06 | 367.75 | 371.85 | 356.30 | 359.00 | 357.77 | 11,151 |
| 2026-05-05 | 358.65 | 365.25 | 357.80 | 365.20 | 363.95 | 2,848 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.5782 USD |
| 2026-06-22 | 0.5782 USD |
| 2026-03-23 | 0.5782 USD |
| 2025-12-22 | 0.5782 USD |
| 2025-09-22 | 0.5248 USD |
| 2025-06-20 | 0.5248 USD |
| 2025-03-20 | 0.5248 USD |
| 2024-12-23 | 0.5248 USD |
| 2024-09-19 | 0.4714 USD |
| 2024-06-24 | 4.6699 USD |
| 2024-03-20 | 4.6699 USD |
| 2023-12-19 | 4.6699 USD |
| 2023-09-20 | 4.0917 USD |
| 2023-06-21 | 4.0917 USD |
| 2023-03-21 | 4.0917 USD |
| 2022-12-19 | 4.0917 USD |
| 2022-09-21 | 3.6470 USD |
| 2022-06-21 | 3.6470 USD |
| 2022-03-21 | 3.6470 USD |
| 2021-12-21 | 3.6470 USD |
| 2021-09-21 | 3.2022 USD |
| 2021-06-21 | 3.2022 USD |
| 2021-03-19 | 3.2022 USD |
| 2020-12-18 | 3.2022 USD |
| 2020-09-21 | 2.8909 USD |
| 2020-06-19 | 2.8909 USD |
| 2020-03-20 | 2.8909 USD |
| 2019-12-20 | 2.8909 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.