Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 304.45 | 317.45 | 302.55 | 316.65 | 314.28 | 16,402 |
| 2025-11-04 | 309.40 | 320.55 | 302.30 | 314.10 | 311.75 | 13,156 |
| 2025-11-03 | 321.55 | 325.10 | 316.40 | 316.85 | 314.48 | 8,602 |
| 2025-10-31 | 326.35 | 328.40 | 319.65 | 319.65 | 317.25 | 9,287 |
| 2025-10-30 | 335.10 | 335.50 | 320.65 | 324.75 | 322.32 | 14,925 |
| 2025-10-29 | 323.40 | 329.00 | 318.35 | 326.20 | 323.76 | 11,305 |
| 2025-10-28 | 312.05 | 315.60 | 309.60 | 315.60 | 313.24 | 15,569 |
| 2025-10-27 | 309.90 | 312.20 | 305.40 | 308.85 | 306.54 | 8,327 |
| 2025-10-24 | 301.90 | 307.30 | 300.55 | 307.30 | 305.00 | 5,381 |
| 2025-10-23 | 294.65 | 298.15 | 291.20 | 297.05 | 294.82 | 4,796 |
| 2025-10-22 | 298.60 | 300.95 | 291.10 | 291.10 | 288.92 | 9,145 |
| 2025-10-21 | 300.65 | 302.00 | 294.10 | 296.20 | 293.98 | 5,004 |
| 2025-10-20 | 301.10 | 305.60 | 300.10 | 302.10 | 299.84 | 16,582 |
| 2025-10-17 | 297.90 | 302.10 | 291.40 | 293.20 | 291.00 | 21,230 |
| 2025-10-16 | 306.00 | 311.10 | 304.40 | 305.70 | 303.41 | 13,252 |
| 2025-10-15 | 302.25 | 309.20 | 299.85 | 304.60 | 302.32 | 11,207 |
| 2025-10-14 | 305.00 | 305.00 | 293.35 | 297.25 | 295.02 | 17,398 |
| 2025-10-13 | 289.00 | 321.70 | 287.50 | 305.10 | 302.81 | 38,729 |
| 2025-10-10 | 298.50 | 302.55 | 287.65 | 287.65 | 285.49 | 12,419 |
| 2025-10-09 | 298.05 | 300.00 | 294.05 | 298.25 | 296.02 | 14,678 |
| 2025-10-08 | 289.05 | 295.80 | 286.05 | 294.05 | 291.85 | 9,943 |
| 2025-10-07 | 287.00 | 290.45 | 281.70 | 281.70 | 279.59 | 10,513 |
| 2025-10-06 | 291.30 | 294.15 | 278.75 | 289.00 | 286.83 | 18,098 |
| 2025-10-03 | 292.00 | 293.30 | 289.35 | 290.80 | 288.62 | 10,626 |
| 2025-10-02 | 285.55 | 296.00 | 284.95 | 291.15 | 288.97 | 17,168 |
| 2025-10-01 | 276.75 | 284.00 | 276.65 | 284.00 | 281.87 | 5,706 |
| 2025-09-30 | 280.00 | 282.35 | 276.55 | 278.15 | 276.07 | 11,272 |
| 2025-09-29 | 287.20 | 289.10 | 284.85 | 284.90 | 282.77 | 10,754 |
| 2025-09-26 | 287.05 | 290.05 | 283.20 | 284.75 | 282.62 | 3,324 |
| 2025-09-25 | 287.45 | 289.70 | 280.00 | 286.80 | 284.65 | 7,331 |
| 2025-09-24 | 288.05 | 289.60 | 284.85 | 289.35 | 287.18 | 4,824 |
| 2025-09-23 | 288.70 | 292.65 | 288.15 | 291.85 | 289.66 | 8,493 |
| 2025-09-22 | 294.05 | 294.05 | 289.65 | 292.05 | 289.86 | 10,165 |
| 2025-09-19 | 293.85 | 295.30 | 287.35 | 292.00 | 289.30 | 8,663 |
| 2025-09-18 | 297.40 | 299.05 | 292.85 | 295.70 | 292.96 | 10,077 |
| 2025-09-17 | 302.90 | 304.75 | 293.60 | 293.60 | 290.88 | 6,528 |
| 2025-09-16 | 311.70 | 313.35 | 302.90 | 303.25 | 300.44 | 10,406 |
| 2025-09-15 | 306.70 | 309.15 | 303.75 | 306.60 | 303.76 | 14,671 |
| 2025-09-12 | 306.40 | 310.55 | 303.45 | 307.95 | 305.10 | 12,799 |
| 2025-09-11 | 317.95 | 319.00 | 307.90 | 311.10 | 308.22 | 13,089 |
| 2025-09-10 | 294.35 | 317.85 | 293.45 | 315.00 | 312.08 | 12,356 |
| 2025-09-09 | 296.80 | 298.65 | 288.30 | 288.30 | 285.63 | 16,548 |
| 2025-09-08 | 285.80 | 300.85 | 284.35 | 296.55 | 293.81 | 11,265 |
| 2025-09-05 | 278.05 | 304.50 | 276.10 | 286.70 | 284.05 | 45,468 |
| 2025-09-04 | 260.80 | 263.70 | 259.80 | 261.90 | 259.48 | 5,541 |
| 2025-09-03 | 254.75 | 260.90 | 254.05 | 258.70 | 256.31 | 4,597 |
| 2025-09-02 | 253.85 | 255.00 | 247.00 | 253.25 | 250.91 | 10,073 |
| 2025-09-01 | 252.70 | 255.65 | 252.65 | 254.05 | 251.70 | 3,351 |
| 2025-08-29 | 264.25 | 264.25 | 251.90 | 252.75 | 250.41 | 3,554 |
| 2025-08-28 | 257.90 | 265.15 | 257.25 | 264.20 | 261.75 | 4,867 |
| 2025-08-27 | 257.50 | 258.10 | 253.70 | 257.15 | 254.77 | 2,736 |
| 2025-08-26 | 252.50 | 255.95 | 251.95 | 255.80 | 253.43 | 1,469 |
| 2025-08-25 | 250.85 | 254.60 | 249.70 | 254.40 | 252.05 | 2,660 |
| 2025-08-22 | 248.75 | 256.10 | 248.75 | 254.70 | 252.34 | 4,428 |
| 2025-08-21 | 251.20 | 251.75 | 247.80 | 249.70 | 247.39 | 5,464 |
| 2025-08-20 | 251.15 | 253.45 | 242.40 | 248.85 | 246.55 | 8,586 |
| 2025-08-19 | 258.15 | 261.35 | 253.75 | 256.65 | 254.27 | 3,799 |
| 2025-08-18 | 262.25 | 262.70 | 256.15 | 258.20 | 255.81 | 8,336 |
| 2025-08-15 | 268.40 | 268.40 | 259.15 | 260.75 | 258.34 | 3,738 |
| 2025-08-14 | 264.20 | 269.05 | 261.40 | 266.05 | 263.59 | 5,568 |
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.