Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 269.70 | 271.15 | 259.45 | 259.45 | 258.02 | 12,288 |
| 2026-02-03 | 282.50 | 287.15 | 267.30 | 267.95 | 266.48 | 6,745 |
| 2026-02-02 | 273.35 | 283.00 | 272.45 | 281.45 | 279.90 | 13,245 |
| 2026-01-30 | 270.70 | 283.55 | 270.70 | 282.15 | 280.60 | 16,835 |
| 2026-01-29 | 277.90 | 280.75 | 268.60 | 271.75 | 270.25 | 7,513 |
| 2026-01-28 | 282.85 | 283.65 | 275.30 | 275.30 | 273.78 | 10,776 |
| 2026-01-27 | 277.00 | 278.90 | 274.55 | 277.20 | 275.67 | 6,892 |
| 2026-01-26 | 269.10 | 276.10 | 266.75 | 273.80 | 272.29 | 16,430 |
| 2026-01-23 | 278.95 | 279.55 | 267.80 | 272.50 | 271.00 | 19,105 |
| 2026-01-22 | 284.40 | 287.60 | 280.45 | 281.70 | 280.15 | 10,220 |
| 2026-01-21 | 287.30 | 288.20 | 281.25 | 281.25 | 279.70 | 13,772 |
| 2026-01-20 | 293.05 | 293.80 | 287.15 | 288.05 | 286.46 | 16,038 |
| 2026-01-19 | 297.90 | 299.00 | 296.25 | 298.50 | 296.86 | 14,451 |
| 2026-01-16 | 298.80 | 303.40 | 296.50 | 299.80 | 298.15 | 7,791 |
| 2026-01-15 | 293.75 | 301.90 | 293.60 | 299.20 | 297.55 | 21,673 |
| 2026-01-14 | 304.60 | 304.60 | 288.10 | 288.10 | 286.51 | 14,141 |
| 2026-01-13 | 301.30 | 307.10 | 300.10 | 307.10 | 305.41 | 7,567 |
| 2026-01-12 | 291.85 | 301.25 | 289.35 | 299.65 | 298.00 | 10,597 |
| 2026-01-09 | 287.45 | 297.00 | 286.60 | 296.05 | 294.42 | 11,964 |
| 2026-01-08 | 292.90 | 294.65 | 284.05 | 284.25 | 282.69 | 12,160 |
| 2026-01-07 | 292.90 | 298.20 | 287.50 | 297.30 | 295.66 | 7,716 |
| 2026-01-06 | 293.35 | 297.75 | 289.00 | 297.75 | 296.11 | 6,479 |
| 2026-01-05 | 298.80 | 304.00 | 288.70 | 292.60 | 290.99 | 12,214 |
| 2026-01-02 | 298.45 | 306.25 | 297.75 | 298.65 | 297.01 | 6,651 |
| 2025-12-30 | 296.65 | 297.80 | 295.60 | 297.80 | 296.16 | 1,303 |
| 2025-12-29 | 296.90 | 297.90 | 292.90 | 297.90 | 296.26 | 4,623 |
| 2025-12-23 | 289.65 | 294.25 | 287.90 | 293.55 | 291.93 | 5,477 |
| 2025-12-22 | 294.65 | 294.75 | 286.95 | 289.25 | 287.66 | 10,973 |
| 2025-12-19 | 285.65 | 289.80 | 281.95 | 285.80 | 283.66 | 9,940 |
| 2025-12-18 | 280.00 | 286.75 | 276.00 | 278.65 | 276.56 | 10,831 |
| 2025-12-17 | 293.50 | 296.35 | 274.65 | 275.15 | 273.09 | 18,507 |
| 2025-12-16 | 284.85 | 293.90 | 284.05 | 288.60 | 286.44 | 14,875 |
| 2025-12-15 | 307.65 | 309.30 | 292.00 | 293.30 | 291.10 | 11,561 |
| 2025-12-12 | 332.60 | 332.90 | 306.00 | 309.20 | 306.88 | 23,502 |
| 2025-12-11 | 346.00 | 348.65 | 336.00 | 337.80 | 335.27 | 10,685 |
| 2025-12-10 | 350.50 | 350.50 | 344.00 | 345.30 | 342.71 | 4,487 |
| 2025-12-09 | 344.75 | 346.55 | 341.25 | 346.50 | 343.90 | 4,633 |
| 2025-12-08 | 339.35 | 349.20 | 339.00 | 344.95 | 342.37 | 9,690 |
| 2025-12-05 | 330.45 | 336.50 | 329.25 | 332.20 | 329.71 | 6,109 |
| 2025-12-04 | 325.45 | 328.90 | 323.00 | 327.95 | 325.49 | 5,839 |
| 2025-12-03 | 329.25 | 329.60 | 318.80 | 322.15 | 319.74 | 7,406 |
| 2025-12-02 | 333.10 | 338.65 | 328.75 | 328.90 | 326.44 | 5,180 |
| 2025-12-01 | 344.55 | 345.70 | 331.70 | 337.05 | 334.52 | 11,644 |
| 2025-11-28 | 344.95 | 346.80 | 343.00 | 345.30 | 342.71 | 6,599 |
| 2025-11-27 | 343.95 | 345.00 | 341.75 | 345.00 | 342.41 | 5,430 |
| 2025-11-26 | 337.95 | 340.60 | 326.50 | 340.30 | 337.75 | 11,743 |
| 2025-11-25 | 332.05 | 342.40 | 322.50 | 324.60 | 322.17 | 22,262 |
| 2025-11-24 | 301.10 | 324.50 | 295.45 | 323.50 | 321.08 | 10,652 |
| 2025-11-21 | 298.45 | 304.10 | 288.65 | 294.95 | 292.74 | 20,289 |
| 2025-11-20 | 317.45 | 326.00 | 314.00 | 315.70 | 313.33 | 13,815 |
| 2025-11-19 | 292.10 | 310.70 | 292.10 | 303.10 | 300.83 | 9,914 |
| 2025-11-18 | 293.45 | 297.80 | 289.45 | 297.40 | 295.17 | 15,357 |
| 2025-11-17 | 297.35 | 303.60 | 291.70 | 298.55 | 296.31 | 7,378 |
| 2025-11-14 | 290.30 | 296.35 | 282.85 | 295.00 | 292.79 | 15,227 |
| 2025-11-13 | 306.65 | 307.50 | 287.25 | 289.00 | 286.83 | 8,109 |
| 2025-11-12 | 308.35 | 310.55 | 304.25 | 306.65 | 304.35 | 11,572 |
| 2025-11-11 | 310.35 | 311.00 | 301.75 | 305.50 | 303.21 | 6,932 |
| 2025-11-10 | 309.15 | 311.40 | 307.10 | 308.00 | 305.69 | 7,265 |
| 2025-11-07 | 309.25 | 310.60 | 293.05 | 293.45 | 291.25 | 32,580 |
| 2025-11-06 | 311.30 | 316.15 | 306.00 | 308.75 | 306.44 | 14,469 |
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.