Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 299.80 | 303.00 | 298.00 | 302.85 | 302.85 | 8,176 |
| 2026-10-16 | 306.25 | 306.50 | 297.30 | 298.50 | 298.50 | 7,645 |
| 2026-10-15 | 304.25 | 305.10 | 298.55 | 304.15 | 304.15 | 23,766 |
| 2026-10-14 | 318.50 | 319.75 | 313.00 | 313.65 | 313.65 | 9,333 |
| 2026-10-13 | 312.85 | 318.70 | 311.60 | 315.35 | 315.35 | 7,231 |
| 2026-10-12 | 323.90 | 324.15 | 318.00 | 319.00 | 319.00 | 7,870 |
| 2026-10-09 | 327.45 | 328.40 | 323.70 | 325.00 | 325.00 | 8,274 |
| 2026-10-08 | 332.95 | 334.00 | 327.30 | 331.35 | 331.35 | 9,063 |
| 2026-10-07 | 336.00 | 336.85 | 331.00 | 333.20 | 333.20 | 8,207 |
| 2026-10-06 | 324.95 | 336.35 | 323.70 | 335.50 | 335.50 | 9,105 |
| 2026-10-05 | 319.05 | 323.80 | 316.00 | 323.20 | 323.20 | 6,700 |
| 2026-10-02 | 308.90 | 316.60 | 308.30 | 313.60 | 313.60 | 9,522 |
| 2026-10-01 | 315.15 | 317.85 | 307.35 | 309.25 | 309.25 | 13,557 |
| 2026-09-30 | 313.50 | 315.90 | 310.75 | 311.50 | 311.50 | 7,601 |
| 2026-09-29 | 307.90 | 318.60 | 307.90 | 316.05 | 316.05 | 6,642 |
| 2026-09-28 | 307.15 | 313.00 | 305.70 | 307.85 | 307.85 | 6,347 |
| 2026-09-25 | 312.15 | 312.50 | 307.00 | 308.50 | 308.50 | 8,374 |
| 2026-09-24 | 309.05 | 309.80 | 305.30 | 306.15 | 306.15 | 5,508 |
| 2026-09-23 | 318.95 | 318.95 | 311.60 | 312.95 | 312.95 | 6,009 |
| 2026-09-22 | 316.25 | 318.00 | 314.00 | 317.40 | 317.40 | 8,993 |
| 2026-09-21 | 315.45 | 316.80 | 308.65 | 312.50 | 312.50 | 7,654 |
| 2026-09-18 | 306.30 | 316.65 | 303.90 | 311.00 | 310.43 | 12,221 |
| 2026-09-17 | 299.40 | 305.45 | 298.80 | 305.45 | 304.89 | 8,740 |
| 2026-09-16 | 296.00 | 297.60 | 294.70 | 296.75 | 296.20 | 4,642 |
| 2026-09-15 | 298.80 | 300.60 | 293.20 | 295.45 | 294.91 | 8,182 |
| 2026-09-14 | 305.85 | 305.85 | 298.20 | 300.40 | 299.85 | 21,255 |
| 2026-09-11 | 312.05 | 315.65 | 310.90 | 315.15 | 314.57 | 4,600 |
| 2026-09-10 | 312.55 | 314.00 | 308.30 | 313.15 | 312.57 | 5,819 |
| 2026-09-09 | 318.00 | 318.10 | 309.50 | 310.25 | 309.68 | 12,424 |
| 2026-09-08 | 310.85 | 320.40 | 308.80 | 318.50 | 317.91 | 15,551 |
| 2026-09-07 | 312.05 | 313.20 | 309.30 | 312.10 | 311.53 | 7,932 |
| 2026-09-04 | 310.05 | 312.20 | 305.40 | 306.20 | 305.64 | 15,947 |
| 2026-09-03 | 310.95 | 312.15 | 294.15 | 300.65 | 300.10 | 22,612 |
| 2026-09-02 | 319.90 | 320.60 | 315.20 | 319.75 | 319.16 | 8,136 |
| 2026-09-01 | 320.70 | 320.85 | 312.40 | 318.25 | 317.67 | 3,814 |
| 2026-08-31 | 321.35 | 321.35 | 315.05 | 316.85 | 316.27 | 4,640 |
| 2026-08-28 | 318.80 | 322.95 | 317.60 | 321.60 | 321.01 | 5,432 |
| 2026-08-27 | 309.00 | 317.25 | 309.00 | 317.15 | 316.57 | 6,957 |
| 2026-08-26 | 307.00 | 308.65 | 301.30 | 301.30 | 300.75 | 7,911 |
| 2026-08-25 | 310.40 | 312.00 | 305.50 | 309.55 | 308.98 | 6,369 |
| 2026-08-24 | 310.85 | 313.85 | 309.55 | 310.05 | 309.48 | 4,818 |
| 2026-08-21 | 314.10 | 321.00 | 313.30 | 315.95 | 315.37 | 6,425 |
| 2026-08-20 | 315.55 | 315.55 | 309.25 | 311.45 | 310.88 | 8,245 |
| 2026-08-19 | 327.60 | 330.00 | 306.90 | 311.05 | 310.48 | 17,235 |
| 2026-08-18 | 336.20 | 336.85 | 325.90 | 328.35 | 327.75 | 5,691 |
| 2026-08-17 | 343.25 | 343.55 | 338.65 | 341.10 | 340.47 | 9,838 |
| 2026-08-14 | 361.95 | 362.75 | 339.40 | 339.95 | 339.33 | 6,284 |
| 2026-08-13 | 361.90 | 367.65 | 357.00 | 365.65 | 364.98 | 2,389 |
| 2026-08-12 | 362.45 | 368.85 | 362.20 | 363.55 | 362.88 | 3,559 |
| 2026-08-11 | 366.75 | 369.60 | 362.00 | 363.85 | 363.18 | 3,188 |
| 2026-08-10 | 372.20 | 374.05 | 368.05 | 368.40 | 367.72 | 5,272 |
| 2026-08-07 | 366.50 | 372.15 | 365.00 | 368.60 | 367.92 | 3,991 |
| 2026-08-06 | 362.70 | 370.40 | 356.65 | 367.70 | 367.02 | 6,450 |
| 2026-08-05 | 364.60 | 368.75 | 358.75 | 363.80 | 363.13 | 6,982 |
| 2026-08-04 | 342.40 | 359.45 | 342.35 | 358.55 | 357.89 | 8,201 |
| 2026-08-03 | 341.60 | 341.60 | 326.35 | 337.80 | 337.18 | 8,702 |
| 2026-07-31 | 340.05 | 346.60 | 332.05 | 335.25 | 334.63 | 5,955 |
| 2026-07-30 | 325.30 | 337.00 | 322.80 | 332.85 | 332.24 | 6,264 |
| 2026-07-29 | 332.90 | 336.60 | 327.55 | 328.00 | 327.40 | 6,522 |
| 2026-07-28 | 331.90 | 335.60 | 327.20 | 335.25 | 334.63 | 8,219 |
Page 1 of 22 · 1,277 trading daysOlder →
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.