Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 268.50 | 271.70 | 262.65 | 263.75 | 261.31 | 3,680 |
| 2025-08-12 | 262.40 | 264.55 | 261.30 | 263.50 | 261.06 | 3,993 |
| 2025-08-11 | 261.10 | 265.35 | 259.25 | 263.70 | 261.26 | 6,957 |
| 2025-08-08 | 261.55 | 264.00 | 260.90 | 260.90 | 258.49 | 2,957 |
| 2025-08-07 | 258.00 | 265.55 | 257.65 | 261.55 | 259.13 | 4,751 |
| 2025-08-06 | 255.20 | 256.85 | 251.30 | 256.85 | 254.47 | 3,556 |
| 2025-08-05 | 259.50 | 260.65 | 252.25 | 252.25 | 249.92 | 4,945 |
| 2025-08-04 | 250.85 | 257.25 | 250.85 | 256.70 | 254.32 | 5,978 |
| 2025-08-01 | 256.45 | 257.05 | 244.00 | 250.70 | 248.38 | 16,313 |
| 2025-07-31 | 264.15 | 268.60 | 260.20 | 260.80 | 258.39 | 9,054 |
| 2025-07-30 | 257.85 | 262.85 | 256.65 | 260.65 | 258.24 | 10,571 |
| 2025-07-29 | 255.70 | 262.00 | 255.65 | 256.70 | 254.32 | 4,719 |
| 2025-07-28 | 251.10 | 251.90 | 249.75 | 251.25 | 248.92 | 8,068 |
| 2025-07-25 | 245.80 | 248.00 | 244.25 | 246.70 | 244.42 | 6,082 |
| 2025-07-24 | 245.50 | 248.00 | 241.10 | 243.65 | 241.39 | 5,785 |
| 2025-07-23 | 239.25 | 239.25 | 232.40 | 238.00 | 235.80 | 5,957 |
| 2025-07-22 | 246.20 | 246.50 | 236.35 | 239.65 | 237.43 | 3,765 |
| 2025-07-21 | 244.65 | 248.40 | 242.15 | 247.50 | 245.21 | 5,208 |
| 2025-07-18 | 247.70 | 247.70 | 241.65 | 242.35 | 240.11 | 4,718 |
| 2025-07-17 | 244.85 | 248.35 | 241.95 | 247.55 | 245.26 | 9,234 |
| 2025-07-16 | 240.90 | 242.05 | 236.70 | 236.70 | 234.51 | 5,424 |
| 2025-07-15 | 239.15 | 243.80 | 238.65 | 242.45 | 240.21 | 7,978 |
| 2025-07-14 | 233.75 | 237.85 | 231.00 | 235.80 | 233.62 | 9,843 |
| 2025-07-11 | 235.50 | 235.50 | 232.70 | 234.80 | 232.63 | 2,513 |
| 2025-07-10 | 236.00 | 240.55 | 233.75 | 235.40 | 233.22 | 14,755 |
| 2025-07-09 | 230.75 | 238.60 | 230.40 | 235.15 | 232.97 | 16,939 |
| 2025-07-08 | 235.10 | 236.40 | 233.45 | 233.95 | 231.78 | 4,582 |
| 2025-07-07 | 232.70 | 236.15 | 232.30 | 235.50 | 233.32 | 3,961 |
| 2025-07-04 | 230.50 | 232.35 | 229.20 | 232.35 | 230.20 | 719 |
| 2025-07-03 | 228.90 | 234.25 | 228.05 | 233.75 | 231.59 | 3,037 |
| 2025-07-02 | 227.25 | 228.80 | 223.55 | 228.20 | 226.09 | 3,003 |
| 2025-07-01 | 234.60 | 234.60 | 224.10 | 226.30 | 224.21 | 4,802 |
| 2025-06-30 | 232.65 | 235.85 | 232.10 | 235.00 | 232.82 | 5,721 |
| 2025-06-27 | 232.95 | 233.00 | 229.30 | 231.65 | 229.51 | 3,109 |
| 2025-06-26 | 227.45 | 230.10 | 226.45 | 228.30 | 226.19 | 3,946 |
| 2025-06-25 | 228.20 | 232.05 | 227.60 | 227.60 | 225.49 | 7,531 |
| 2025-06-24 | 222.25 | 229.35 | 220.70 | 226.85 | 224.75 | 10,726 |
| 2025-06-23 | 216.50 | 218.65 | 215.10 | 215.60 | 213.60 | 5,969 |
| 2025-06-20 | 217.30 | 220.70 | 212.40 | 215.10 | 213.11 | 8,594 |
| 2025-06-19 | 218.45 | 218.45 | 213.60 | 214.10 | 211.60 | 3,209 |
| 2025-06-18 | 217.35 | 221.80 | 215.50 | 218.90 | 216.35 | 5,445 |
| 2025-06-17 | 217.50 | 219.75 | 215.75 | 216.90 | 214.37 | 6,932 |
| 2025-06-16 | 216.25 | 220.05 | 215.50 | 218.20 | 215.66 | 5,046 |
| 2025-06-13 | 216.90 | 220.30 | 216.25 | 218.25 | 215.71 | 9,770 |
| 2025-06-12 | 218.40 | 222.60 | 215.60 | 221.20 | 218.62 | 8,352 |
| 2025-06-11 | 213.40 | 220.00 | 212.80 | 218.40 | 215.85 | 5,900 |
| 2025-06-10 | 213.95 | 214.60 | 211.60 | 212.15 | 209.68 | 5,118 |
| 2025-06-09 | 215.65 | 217.65 | 211.90 | 213.95 | 211.46 | 9,739 |
| 2025-06-06 | 218.95 | 223.45 | 217.75 | 220.00 | 217.44 | 18,943 |
| 2025-06-05 | 229.45 | 231.85 | 225.95 | 230.80 | 228.11 | 15,758 |
| 2025-06-04 | 226.45 | 232.60 | 225.50 | 227.45 | 224.80 | 11,566 |
| 2025-06-03 | 217.30 | 226.45 | 216.50 | 225.15 | 222.53 | 9,174 |
| 2025-06-02 | 210.85 | 218.10 | 209.70 | 216.15 | 213.63 | 5,117 |
| 2025-05-30 | 211.80 | 213.45 | 209.95 | 211.70 | 209.23 | 4,393 |
| 2025-05-29 | 219.05 | 220.35 | 209.40 | 211.90 | 209.43 | 9,230 |
| 2025-05-28 | 208.80 | 211.00 | 207.30 | 208.60 | 206.17 | 6,478 |
| 2025-05-27 | 204.35 | 207.05 | 203.40 | 206.65 | 204.24 | 5,592 |
| 2025-05-26 | 198.00 | 205.30 | 198.00 | 205.15 | 202.76 | 2,850 |
| 2025-05-23 | 202.90 | 203.85 | 197.42 | 202.05 | 199.69 | 19,008 |
| 2025-05-22 | 203.85 | 206.95 | 201.30 | 206.00 | 203.60 | 8,952 |
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.