Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 202.45 | 207.05 | 200.55 | 206.80 | 204.39 | 3,188 |
| 2025-05-20 | 203.15 | 204.50 | 201.40 | 203.85 | 201.47 | 7,448 |
| 2025-05-19 | 199.32 | 204.25 | 195.46 | 203.05 | 200.68 | 14,252 |
| 2025-05-16 | 206.80 | 208.60 | 202.85 | 205.95 | 203.55 | 8,732 |
| 2025-05-15 | 205.60 | 207.45 | 202.50 | 207.20 | 204.78 | 6,242 |
| 2025-05-14 | 209.65 | 209.65 | 203.40 | 207.50 | 205.08 | 13,636 |
| 2025-05-13 | 198.08 | 207.65 | 197.24 | 207.05 | 204.64 | 6,433 |
| 2025-05-12 | 193.32 | 200.95 | 193.32 | 195.64 | 193.36 | 21,655 |
| 2025-05-09 | 185.78 | 187.10 | 183.40 | 184.64 | 182.49 | 8,008 |
| 2025-05-08 | 184.44 | 186.64 | 180.72 | 182.66 | 180.53 | 11,719 |
| 2025-05-07 | 177.78 | 178.10 | 175.04 | 177.98 | 175.91 | 4,663 |
| 2025-05-06 | 176.62 | 177.14 | 173.20 | 176.90 | 174.84 | 4,892 |
| 2025-05-05 | 178.10 | 179.04 | 176.24 | 178.42 | 176.34 | 6,191 |
| 2025-05-02 | 176.32 | 179.84 | 175.10 | 179.66 | 177.57 | 13,735 |
| 2025-04-30 | 166.38 | 167.86 | 162.32 | 167.28 | 165.33 | 21,587 |
| 2025-04-29 | 169.38 | 169.64 | 167.00 | 167.52 | 165.57 | 3,538 |
| 2025-04-28 | 168.72 | 169.44 | 165.14 | 165.62 | 163.69 | 6,311 |
| 2025-04-25 | 168.44 | 168.46 | 162.54 | 165.54 | 163.61 | 6,954 |
| 2025-04-24 | 155.00 | 163.70 | 152.14 | 163.12 | 161.22 | 10,541 |
| 2025-04-23 | 152.76 | 158.84 | 152.20 | 156.62 | 154.79 | 29,904 |
| 2025-04-22 | 146.82 | 147.48 | 144.54 | 146.40 | 144.69 | 4,449 |
| 2025-04-17 | 156.38 | 157.40 | 150.00 | 150.48 | 148.73 | 9,774 |
| 2025-04-16 | 149.84 | 155.00 | 148.50 | 154.30 | 152.50 | 14,652 |
| 2025-04-15 | 157.16 | 160.52 | 156.32 | 160.04 | 158.17 | 6,689 |
| 2025-04-14 | 163.06 | 165.36 | 156.92 | 157.20 | 155.37 | 14,776 |
| 2025-04-11 | 154.78 | 158.64 | 148.52 | 155.44 | 153.63 | 17,860 |
| 2025-04-10 | 167.30 | 167.30 | 153.00 | 153.42 | 151.63 | 27,328 |
| 2025-04-09 | 142.72 | 147.00 | 139.12 | 143.50 | 141.83 | 35,716 |
| 2025-04-08 | 145.98 | 155.04 | 144.70 | 151.64 | 149.87 | 35,631 |
| 2025-04-07 | 120.50 | 145.86 | 120.02 | 137.18 | 135.58 | 47,161 |
| 2025-04-04 | 139.00 | 140.10 | 126.96 | 130.60 | 129.08 | 34,813 |
| 2025-04-03 | 150.00 | 150.62 | 141.98 | 143.74 | 142.06 | 23,831 |
| 2025-04-02 | 155.76 | 157.00 | 153.34 | 156.88 | 155.05 | 6,377 |
| 2025-04-01 | 155.22 | 156.52 | 151.48 | 154.44 | 152.64 | 9,937 |
| 2025-03-31 | 151.98 | 153.54 | 148.86 | 151.54 | 149.77 | 20,206 |
| 2025-03-28 | 159.20 | 160.50 | 153.82 | 154.10 | 152.30 | 20,587 |
| 2025-03-27 | 165.72 | 166.80 | 158.12 | 160.08 | 158.21 | 11,363 |
| 2025-03-26 | 174.76 | 174.76 | 167.06 | 167.28 | 165.33 | 4,674 |
| 2025-03-25 | 177.22 | 177.22 | 174.90 | 176.50 | 174.44 | 6,281 |
| 2025-03-24 | 179.54 | 181.60 | 178.20 | 179.06 | 176.97 | 24,822 |
| 2025-03-21 | 175.66 | 177.34 | 172.92 | 177.08 | 175.02 | 4,859 |
| 2025-03-20 | 180.90 | 181.00 | 175.40 | 175.78 | 173.73 | 19,280 |
| 2025-03-19 | 173.22 | 177.58 | 171.50 | 177.30 | 174.72 | 4,925 |
| 2025-03-18 | 176.30 | 176.30 | 172.44 | 173.40 | 170.88 | 12,730 |
| 2025-03-17 | 178.70 | 181.12 | 171.68 | 176.14 | 173.58 | 24,746 |
| 2025-03-14 | 179.02 | 180.98 | 177.28 | 179.38 | 176.77 | 9,678 |
| 2025-03-13 | 177.58 | 180.36 | 175.82 | 177.84 | 175.25 | 12,682 |
| 2025-03-12 | 175.98 | 183.48 | 175.00 | 180.94 | 178.31 | 22,572 |
| 2025-03-11 | 169.52 | 177.40 | 168.64 | 175.30 | 172.75 | 27,980 |
| 2025-03-10 | 177.58 | 177.58 | 168.00 | 169.64 | 167.17 | 23,566 |
| 2025-03-07 | 185.50 | 187.92 | 167.84 | 170.76 | 168.28 | 44,446 |
| 2025-03-06 | 173.80 | 173.80 | 164.42 | 169.26 | 166.80 | 30,971 |
| 2025-03-05 | 179.86 | 179.88 | 174.14 | 174.14 | 171.61 | 15,650 |
| 2025-03-04 | 177.26 | 180.06 | 171.96 | 174.22 | 171.69 | 36,393 |
| 2025-03-03 | 193.26 | 196.46 | 182.28 | 186.14 | 183.43 | 15,868 |
| 2025-02-28 | 190.58 | 193.04 | 186.00 | 191.92 | 189.13 | 13,721 |
| 2025-02-27 | 206.00 | 208.80 | 197.82 | 200.70 | 197.78 | 12,073 |
| 2025-02-26 | 197.10 | 202.70 | 196.44 | 202.70 | 199.75 | 12,567 |
| 2025-02-25 | 196.02 | 199.46 | 191.52 | 192.04 | 189.25 | 19,769 |
| 2025-02-24 | 209.25 | 210.65 | 201.80 | 204.50 | 201.53 | 16,018 |
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.