Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 338.78 | 340.20 | 333.82 | 334.59 | 334.59 | 17,120,557 |
| 2026-10-16 | 338.48 | 339.59 | 328.58 | 328.75 | 328.75 | 29,727,900 |
| 2026-10-15 | 338.34 | 344.70 | 334.61 | 344.33 | 344.33 | 28,455,800 |
| 2026-10-14 | 352.19 | 354.25 | 342.82 | 346.25 | 346.25 | 23,127,400 |
| 2026-10-13 | 349.60 | 359.25 | 348.11 | 357.31 | 357.31 | 17,266,700 |
| 2026-10-12 | 359.43 | 360.69 | 354.22 | 354.73 | 354.73 | 16,336,800 |
| 2026-10-09 | 365.59 | 366.63 | 361.10 | 361.54 | 361.54 | 16,843,800 |
| 2026-10-08 | 370.62 | 373.35 | 357.41 | 360.14 | 360.14 | 27,145,200 |
| 2026-10-07 | 372.60 | 376.97 | 369.12 | 376.51 | 376.51 | 18,046,100 |
| 2026-10-06 | 367.03 | 380.84 | 364.01 | 375.81 | 375.81 | 30,834,300 |
| 2026-10-05 | 357.79 | 363.87 | 356.14 | 362.51 | 362.51 | 21,481,600 |
| 2026-10-02 | 349.86 | 357.35 | 347.42 | 355.14 | 355.14 | 24,639,600 |
| 2026-10-01 | 352.15 | 354.45 | 343.29 | 343.64 | 343.64 | 24,574,100 |
| 2026-09-30 | 356.90 | 357.90 | 350.69 | 351.19 | 351.19 | 19,760,700 |
| 2026-09-29 | 357.00 | 361.86 | 354.00 | 355.10 | 355.10 | 19,187,400 |
| 2026-09-28 | 352.87 | 355.86 | 347.32 | 349.57 | 349.57 | 21,527,900 |
| 2026-09-25 | 352.62 | 354.43 | 349.43 | 352.81 | 352.81 | 16,255,500 |
| 2026-09-24 | 349.21 | 351.44 | 346.89 | 350.36 | 350.36 | 20,930,400 |
| 2026-09-23 | 362.20 | 362.90 | 354.01 | 354.99 | 354.99 | 23,387,700 |
| 2026-09-22 | 363.23 | 366.55 | 359.29 | 364.54 | 364.54 | 20,570,800 |
| 2026-09-21 | 358.66 | 363.97 | 353.50 | 362.66 | 362.66 | 26,498,600 |
| 2026-09-18 | 352.08 | 363.28 | 351.33 | 357.61 | 356.96 | 44,032,800 |
| 2026-09-17 | 346.62 | 350.94 | 345.31 | 347.30 | 346.67 | 24,389,600 |
| 2026-09-16 | 342.37 | 344.15 | 335.81 | 339.51 | 338.89 | 23,152,500 |
| 2026-09-15 | 346.04 | 347.26 | 337.90 | 339.27 | 338.65 | 24,783,900 |
| 2026-09-14 | 349.63 | 350.25 | 343.91 | 344.72 | 344.09 | 32,662,800 |
| 2026-09-11 | 364.85 | 366.78 | 361.64 | 361.99 | 361.33 | 21,166,900 |
| 2026-09-10 | 360.03 | 365.27 | 357.75 | 360.83 | 360.17 | 23,994,300 |
| 2026-09-09 | 366.23 | 368.01 | 359.25 | 364.38 | 363.72 | 25,918,200 |
| 2026-09-08 | 363.68 | 372.70 | 362.74 | 368.56 | 367.89 | 30,464,900 |
| 2026-09-04 | 359.70 | 360.16 | 353.70 | 357.90 | 357.25 | 32,863,300 |
| 2026-09-03 | 351.74 | 359.40 | 342.33 | 357.16 | 356.51 | 60,242,600 |
| 2026-09-02 | 369.68 | 371.09 | 364.65 | 367.24 | 366.57 | 38,874,600 |
| 2026-09-01 | 364.25 | 371.40 | 362.00 | 369.68 | 369.01 | 19,288,900 |
| 2026-08-31 | 369.52 | 372.75 | 366.30 | 370.34 | 369.67 | 21,948,000 |
| 2026-08-28 | 373.60 | 376.59 | 365.35 | 368.79 | 368.12 | 16,596,100 |
| 2026-08-27 | 361.79 | 371.72 | 360.61 | 371.54 | 370.86 | 21,330,000 |
| 2026-08-26 | 357.12 | 359.47 | 350.06 | 355.59 | 354.94 | 19,196,300 |
| 2026-08-25 | 361.10 | 362.99 | 355.31 | 356.74 | 356.09 | 18,014,900 |
| 2026-08-24 | 364.97 | 366.17 | 358.71 | 358.76 | 358.11 | 18,717,200 |
| 2026-08-21 | 370.69 | 375.13 | 365.05 | 368.45 | 367.78 | 19,037,100 |
| 2026-08-20 | 364.39 | 367.12 | 362.25 | 364.03 | 363.37 | 19,729,800 |
| 2026-08-19 | 372.40 | 373.91 | 357.61 | 362.48 | 361.82 | 35,091,400 |
| 2026-08-18 | 384.32 | 385.78 | 377.01 | 380.00 | 379.31 | 22,878,200 |
| 2026-08-17 | 397.26 | 399.36 | 391.31 | 392.43 | 391.72 | 20,042,600 |
| 2026-08-14 | 411.96 | 412.50 | 388.50 | 392.99 | 392.28 | 29,513,600 |
| 2026-08-13 | 415.81 | 424.92 | 411.41 | 417.82 | 417.06 | 13,180,500 |
| 2026-08-12 | 426.26 | 426.50 | 414.61 | 416.05 | 415.29 | 15,859,200 |
| 2026-08-11 | 426.07 | 426.76 | 413.23 | 416.08 | 415.32 | 12,882,700 |
| 2026-08-10 | 426.99 | 432.73 | 420.16 | 422.40 | 421.63 | 13,854,100 |
| 2026-08-07 | 428.40 | 430.84 | 421.61 | 427.76 | 426.98 | 14,698,300 |
| 2026-08-06 | 420.55 | 428.03 | 410.76 | 420.57 | 419.81 | 13,907,500 |
| 2026-08-05 | 421.70 | 427.00 | 416.89 | 418.28 | 417.52 | 16,880,400 |
| 2026-08-04 | 402.97 | 422.07 | 400.68 | 418.16 | 417.40 | 29,564,200 |
| 2026-08-03 | 384.41 | 392.61 | 374.61 | 392.23 | 391.52 | 17,315,100 |
| 2026-07-31 | 394.83 | 399.92 | 379.71 | 389.28 | 388.57 | 20,391,000 |
| 2026-07-30 | 380.35 | 388.68 | 377.54 | 387.84 | 387.14 | 23,639,800 |
| 2026-07-29 | 380.64 | 386.12 | 369.51 | 370.32 | 369.65 | 21,374,400 |
| 2026-07-28 | 374.36 | 385.80 | 371.52 | 380.91 | 380.22 | 20,328,400 |
| 2026-07-27 | 389.82 | 389.90 | 373.50 | 383.22 | 382.52 | 18,502,100 |
Page 1 of 73 · 4,327 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2024-07-15 | 10:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.6500 USD |
| 2026-06-22 | 0.6500 USD |
| 2026-03-23 | 0.6500 USD |
| 2025-12-22 | 0.6500 USD |
| 2025-09-22 | 0.5900 USD |
| 2025-06-20 | 0.5900 USD |
| 2025-03-20 | 0.5900 USD |
| 2024-12-23 | 0.5900 USD |
| 2024-09-19 | 0.5300 USD |
| 2024-06-24 | 5.2500 USD |
| 2024-03-20 | 5.2500 USD |
| 2023-12-19 | 5.2500 USD |
| 2023-09-20 | 4.6000 USD |
| 2023-06-21 | 4.6000 USD |
| 2023-03-21 | 4.6000 USD |
| 2022-12-19 | 4.6000 USD |
| 2022-09-21 | 4.1000 USD |
| 2022-06-21 | 4.1000 USD |
| 2022-03-21 | 4.1000 USD |
| 2021-12-21 | 4.1000 USD |
| 2021-09-21 | 3.6000 USD |
| 2021-06-21 | 3.6000 USD |
| 2021-03-19 | 3.6000 USD |
| 2020-12-18 | 3.6000 USD |
| 2020-09-21 | 3.2500 USD |
| 2020-06-19 | 3.2500 USD |
| 2020-03-20 | 3.2500 USD |
| 2019-12-20 | 3.2500 USD |
| 2019-09-20 | 2.6500 USD |
| 2019-06-21 | 2.6500 USD |
| 2019-03-20 | 2.6500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.