Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 215.05 | 217.05 | 213.10 | 213.50 | 210.39 | 1,546 |
| 2025-02-20 | 217.00 | 218.60 | 213.10 | 214.50 | 211.38 | 3,089 |
| 2025-02-19 | 217.90 | 219.55 | 215.35 | 218.95 | 215.76 | 4,303 |
| 2025-02-18 | 224.25 | 224.55 | 214.90 | 217.40 | 214.24 | 13,256 |
| 2025-02-17 | 220.10 | 222.95 | 220.00 | 221.90 | 218.67 | 4,124 |
| 2025-02-14 | 225.00 | 225.60 | 217.85 | 222.90 | 219.66 | 12,186 |
| 2025-02-13 | 227.75 | 228.00 | 222.20 | 222.20 | 218.97 | 27,855 |
| 2025-02-12 | 227.30 | 227.85 | 222.00 | 225.35 | 222.07 | 7,676 |
| 2025-02-11 | 225.90 | 226.70 | 223.10 | 225.55 | 222.27 | 4,814 |
| 2025-02-10 | 219.00 | 227.50 | 218.80 | 227.20 | 223.89 | 8,113 |
| 2025-02-07 | 224.35 | 227.00 | 219.80 | 219.85 | 216.65 | 7,374 |
| 2025-02-06 | 225.60 | 228.50 | 221.60 | 222.15 | 218.92 | 8,428 |
| 2025-02-05 | 220.05 | 225.25 | 218.75 | 225.00 | 221.73 | 12,862 |
| 2025-02-04 | 212.00 | 214.95 | 208.35 | 212.55 | 209.46 | 8,491 |
| 2025-02-03 | 208.50 | 213.65 | 207.00 | 213.30 | 210.20 | 22,702 |
| 2025-01-31 | 208.50 | 217.45 | 208.45 | 217.15 | 213.99 | 8,604 |
| 2025-01-30 | 207.75 | 212.70 | 205.70 | 211.10 | 208.03 | 17,269 |
| 2025-01-29 | 205.70 | 205.70 | 195.48 | 196.38 | 193.52 | 25,245 |
| 2025-01-28 | 202.00 | 203.15 | 190.78 | 192.80 | 190.00 | 63,157 |
| 2025-01-27 | 219.35 | 220.85 | 194.30 | 195.38 | 192.54 | 86,746 |
| 2025-01-24 | 229.30 | 237.35 | 228.45 | 233.35 | 229.96 | 4,430 |
| 2025-01-23 | 230.85 | 231.10 | 226.80 | 228.70 | 225.37 | 7,362 |
| 2025-01-22 | 233.30 | 237.45 | 231.50 | 234.80 | 231.38 | 7,675 |
| 2025-01-21 | 229.65 | 234.40 | 228.70 | 230.90 | 227.54 | 8,405 |
| 2025-01-20 | 232.00 | 232.00 | 228.75 | 230.70 | 227.34 | 14,273 |
| 2025-01-17 | 223.70 | 231.10 | 223.60 | 229.35 | 226.01 | 6,150 |
| 2025-01-16 | 227.10 | 231.85 | 224.95 | 225.60 | 222.32 | 18,054 |
| 2025-01-15 | 219.05 | 222.75 | 218.10 | 221.05 | 217.83 | 5,314 |
| 2025-01-14 | 222.75 | 225.20 | 218.25 | 219.85 | 216.65 | 10,145 |
| 2025-01-13 | 215.20 | 224.45 | 212.15 | 220.70 | 217.49 | 13,005 |
| 2025-01-10 | 221.95 | 223.85 | 215.90 | 218.05 | 214.88 | 8,140 |
| 2025-01-09 | 221.20 | 221.85 | 220.20 | 221.30 | 218.08 | 4,022 |
| 2025-01-08 | 222.10 | 224.85 | 219.55 | 223.45 | 220.20 | 10,457 |
| 2025-01-07 | 226.40 | 230.15 | 219.95 | 224.00 | 220.74 | 9,783 |
| 2025-01-06 | 226.55 | 232.00 | 224.75 | 226.75 | 223.45 | 18,474 |
| 2025-01-03 | 226.20 | 229.15 | 222.70 | 226.50 | 223.21 | 7,237 |
| 2025-01-02 | 228.00 | 232.20 | 225.55 | 230.05 | 226.70 | 13,693 |
| 2024-12-30 | 230.10 | 231.50 | 227.30 | 227.45 | 224.14 | 4,904 |
| 2024-12-27 | 235.05 | 236.75 | 227.25 | 229.75 | 226.41 | 15,181 |
| 2024-12-23 | 216.95 | 222.75 | 215.60 | 222.75 | 219.51 | 19,928 |
| 2024-12-20 | 208.60 | 220.55 | 204.20 | 218.60 | 214.91 | 22,727 |
| 2024-12-19 | 217.65 | 222.15 | 212.30 | 213.00 | 209.40 | 19,014 |
| 2024-12-18 | 229.50 | 230.70 | 221.50 | 222.30 | 218.55 | 22,808 |
| 2024-12-17 | 237.50 | 244.15 | 222.80 | 229.35 | 225.48 | 74,443 |
| 2024-12-16 | 214.70 | 236.35 | 214.50 | 229.70 | 225.82 | 28,340 |
| 2024-12-13 | 195.40 | 211.00 | 195.20 | 206.35 | 202.87 | 48,427 |
| 2024-12-12 | 173.96 | 174.10 | 169.30 | 169.64 | 166.78 | 10,114 |
| 2024-12-11 | 163.98 | 174.00 | 163.30 | 173.64 | 170.71 | 16,588 |
| 2024-12-10 | 168.62 | 170.02 | 164.00 | 164.00 | 161.23 | 5,809 |
| 2024-12-09 | 171.90 | 171.90 | 166.40 | 168.22 | 165.38 | 10,893 |
| 2024-12-06 | 161.50 | 165.72 | 160.12 | 165.54 | 162.74 | 5,484 |
| 2024-12-05 | 161.90 | 163.04 | 160.50 | 162.44 | 159.70 | 7,774 |
| 2024-12-04 | 162.06 | 166.88 | 160.64 | 160.64 | 157.93 | 8,592 |
| 2024-12-03 | 159.98 | 161.04 | 155.96 | 158.96 | 156.28 | 6,863 |
| 2024-12-02 | 154.12 | 159.34 | 153.02 | 158.72 | 156.04 | 2,875 |
| 2024-11-29 | 152.56 | 153.88 | 150.68 | 153.56 | 150.97 | 4,129 |
| 2024-11-28 | 150.08 | 155.98 | 150.08 | 155.98 | 153.35 | 2,999 |
| 2024-11-27 | 156.88 | 156.88 | 149.52 | 150.08 | 147.55 | 14,925 |
| 2024-11-26 | 157.18 | 159.00 | 155.92 | 157.44 | 154.78 | 5,459 |
| 2024-11-25 | 158.48 | 159.06 | 155.30 | 157.74 | 155.08 | 5,339 |
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.