Broadcom Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.680	2.680	2.600	2.640	2.635	3,512,984
2026-07-23	2.580	2.700	2.560	2.700	2.695	6,501,353
2026-07-22	2.620	2.620	2.540	2.560	2.555	2,682,823
2026-07-21	2.520	2.620	2.520	2.600	2.595	2,821,686
2026-07-20	2.460	2.540	2.420	2.500	2.495	4,052,614
2026-07-17	2.600	2.620	2.440	2.460	2.456	6,310,951
2026-07-16	2.640	2.680	2.600	2.620	2.615	5,008,009
2026-07-15	2.620	2.660	2.580	2.640	2.635	3,108,357
2026-07-14	2.620	2.660	2.560	2.620	2.615	3,380,418
2026-07-13	2.640	2.680	2.580	2.620	2.615	2,386,248
2026-07-10	2.680	2.720	2.620	2.640	2.635	15,059,856
2026-07-09	2.460	2.660	2.460	2.660	2.655	16,717,050
2026-07-08	2.440	2.500	2.400	2.420	2.416	4,532,574
2026-07-07	2.460	2.560	2.440	2.440	2.436	5,954,582
2026-07-06	2.420	2.460	2.400	2.440	2.436	3,701,459
2026-07-03	2.460	2.500	2.380	2.420	2.416	2,865,058
2026-07-02	2.560	2.560	2.420	2.440	2.436	11,165,885
2026-07-01	2.500	2.540	2.500	2.540	2.535	2,363,915
2026-06-30	2.480	2.520	2.420	2.480	2.476	2,777,512
2026-06-29	2.480	2.500	2.440	2.480	2.476	3,447,282
2026-06-26	2.620	2.620	2.480	2.480	2.476	4,525,598
2026-06-25	2.580	2.640	2.520	2.620	2.615	4,047,691
2026-06-24	2.500	2.600	2.500	2.580	2.575	2,706,914
2026-06-23	2.700	2.720	2.500	2.500	2.495	7,333,259
2026-06-22	2.660	2.700	2.660	2.660	2.655	1,772,827
2026-06-19	2.680	2.700	2.660	2.660	2.651	3,660,679
2026-06-18	2.520	2.660	2.500	2.660	2.651	8,280,823
2026-06-17	2.580	2.580	2.460	2.520	2.511	4,603,736
2026-06-16	2.600	2.620	2.540	2.560	2.551	8,439,209
2026-06-15	2.560	2.640	2.500	2.620	2.611	6,569,158
2026-06-12	2.520	2.580	2.460	2.560	2.551	4,664,942
2026-06-11	2.520	2.560	2.440	2.500	2.492	6,586,147
2026-06-10	2.660	2.680	2.440	2.500	2.492	11,163,870
2026-06-09	2.620	2.680	2.580	2.640	2.631	7,731,139
2026-06-08	2.720	2.720	2.540	2.580	2.571	16,797,595
2026-06-05	2.720	2.780	2.660	2.700	2.691	26,313,250
2026-06-04	3.260	3.260	2.700	2.740	2.731	58,634,200
2026-06-03	3.220	3.220	3.220	3.220	3.209	0
2026-06-02	2.840	3.260	2.820	3.220	3.209	33,719,620
2026-06-01	2.840	2.840	2.840	2.840	2.830	0
2026-05-29	2.740	2.860	2.720	2.840	2.830	8,534,215
2026-05-28	2.780	2.840	2.720	2.760	2.751	5,449,395
2026-05-27	2.740	2.860	2.720	2.780	2.771	19,076,720
2026-05-26	2.740	2.740	2.700	2.740	2.731	2,192,743
2026-05-25	2.740	2.760	2.680	2.720	2.711	8,228,081
2026-05-22	2.740	2.760	2.680	2.740	2.731	8,540,824
2026-05-21	2.720	2.760	2.700	2.740	2.731	5,810,637
2026-05-20	2.700	2.740	2.660	2.720	2.711	1,607,508
2026-05-19	2.760	2.780	2.700	2.700	2.691	4,888,407
2026-05-18	2.780	2.820	2.740	2.760	2.751	8,205,299
2026-05-15	2.680	2.860	2.680	2.780	2.771	14,885,820
2026-05-14	2.740	2.740	2.620	2.680	2.671	7,998,379
2026-05-13	2.720	2.780	2.640	2.760	2.751	4,610,902
2026-05-12	2.760	2.800	2.720	2.720	2.711	3,805,971
2026-05-11	2.700	2.800	2.680	2.760	2.751	11,677,200
2026-05-08	2.740	2.740	2.620	2.700	2.691	5,017,452
2026-05-07	2.820	2.820	2.700	2.760	2.751	9,104,104
2026-05-06	2.740	2.820	2.720	2.820	2.810	7,755,516
2026-05-05	2.700	2.760	2.640	2.760	2.751	3,527,038
2026-05-04	2.700	2.700	2.700	2.700	2.691	0

← NewerPage 2 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0043 USD
2026-06-22	0.0042 USD
2026-03-23	0.0041 USD
2025-12-22	0.0041 USD
2025-09-22	0.0038 USD
2025-06-20	0.0038 USD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.