Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 392.19 | 397.61 | 386.82 | 392.47 | 391.76 | 16,348,700 |
| 2026-07-22 | 380.20 | 398.59 | 380.00 | 396.81 | 396.09 | 16,966,200 |
| 2026-07-21 | 390.21 | 390.58 | 379.22 | 386.50 | 385.80 | 17,291,100 |
| 2026-07-20 | 378.76 | 383.59 | 375.96 | 378.16 | 377.47 | 14,420,500 |
| 2026-07-17 | 366.05 | 377.35 | 357.80 | 370.83 | 370.16 | 23,272,200 |
| 2026-07-16 | 384.54 | 386.74 | 371.90 | 374.45 | 373.77 | 23,407,200 |
| 2026-07-15 | 396.09 | 399.00 | 386.74 | 394.28 | 393.56 | 16,324,100 |
| 2026-07-14 | 395.72 | 397.33 | 384.64 | 389.11 | 388.40 | 20,118,700 |
| 2026-07-13 | 393.48 | 395.75 | 383.42 | 384.05 | 383.35 | 21,294,500 |
| 2026-07-10 | 398.50 | 402.44 | 395.70 | 399.97 | 399.24 | 14,595,900 |
| 2026-07-09 | 402.19 | 407.52 | 387.93 | 401.11 | 400.38 | 28,074,000 |
| 2026-07-08 | 377.52 | 395.09 | 376.89 | 388.69 | 387.98 | 31,624,100 |
| 2026-07-07 | 366.56 | 372.96 | 362.01 | 370.78 | 370.11 | 24,116,700 |
| 2026-07-06 | 373.61 | 383.16 | 371.18 | 373.90 | 373.22 | 24,544,000 |
| 2026-07-02 | 365.73 | 374.00 | 356.43 | 360.45 | 359.79 | 26,749,500 |
| 2026-07-01 | 371.87 | 373.75 | 368.03 | 369.34 | 368.67 | 23,712,600 |
| 2026-06-30 | 374.79 | 379.62 | 370.64 | 377.75 | 377.06 | 28,517,400 |
| 2026-06-29 | 373.62 | 376.21 | 360.46 | 372.45 | 371.77 | 24,285,200 |
| 2026-06-26 | 370.45 | 373.69 | 363.83 | 365.02 | 364.36 | 34,839,300 |
| 2026-06-25 | 386.58 | 388.80 | 372.70 | 378.91 | 378.22 | 23,353,700 |
| 2026-06-24 | 386.62 | 388.74 | 376.96 | 382.07 | 381.38 | 29,938,700 |
| 2026-06-23 | 377.87 | 391.02 | 376.66 | 380.15 | 379.46 | 33,122,200 |
| 2026-06-22 | 413.66 | 414.64 | 391.91 | 392.13 | 391.42 | 26,403,700 |
| 2026-06-18 | 409.58 | 412.70 | 405.38 | 411.35 | 409.92 | 45,076,100 |
| 2026-06-17 | 388.71 | 400.65 | 382.65 | 392.90 | 391.54 | 40,005,500 |
| 2026-06-16 | 390.21 | 391.79 | 376.46 | 376.71 | 375.40 | 31,573,700 |
| 2026-06-15 | 395.51 | 396.20 | 388.60 | 393.94 | 392.57 | 32,394,200 |
| 2026-06-12 | 383.72 | 384.98 | 377.00 | 382.07 | 380.74 | 27,600,900 |
| 2026-06-11 | 372.82 | 389.50 | 370.55 | 385.57 | 384.23 | 35,187,600 |
| 2026-06-10 | 381.50 | 385.81 | 371.17 | 372.10 | 370.81 | 38,193,500 |
| 2026-06-09 | 401.61 | 407.87 | 370.33 | 392.16 | 390.80 | 37,026,900 |
| 2026-06-08 | 402.62 | 402.84 | 391.35 | 396.60 | 395.22 | 37,099,000 |
| 2026-06-05 | 407.61 | 410.50 | 385.59 | 385.73 | 384.39 | 51,146,100 |
| 2026-06-04 | 408.99 | 426.48 | 403.01 | 418.91 | 417.46 | 80,979,400 |
| 2026-06-03 | 494.78 | 495.00 | 472.64 | 479.23 | 477.57 | 50,126,400 |
| 2026-06-02 | 488.79 | 488.82 | 470.46 | 481.57 | 479.90 | 38,306,700 |
| 2026-06-01 | 450.09 | 466.05 | 442.22 | 459.97 | 458.37 | 30,586,000 |
| 2026-05-29 | 432.95 | 448.90 | 431.47 | 446.77 | 445.22 | 41,798,400 |
| 2026-05-28 | 421.14 | 429.68 | 414.01 | 426.58 | 425.10 | 17,855,600 |
| 2026-05-27 | 425.07 | 432.80 | 416.49 | 421.86 | 420.40 | 17,601,000 |
| 2026-05-26 | 418.50 | 435.31 | 417.00 | 422.01 | 420.54 | 22,562,900 |
| 2026-05-22 | 417.49 | 419.99 | 410.21 | 414.14 | 412.70 | 14,086,400 |
| 2026-05-21 | 413.55 | 422.25 | 410.50 | 414.57 | 413.13 | 16,865,300 |
| 2026-05-20 | 412.81 | 424.17 | 411.42 | 417.76 | 416.31 | 16,312,600 |
| 2026-05-19 | 409.82 | 417.95 | 405.86 | 411.07 | 409.64 | 20,652,100 |
| 2026-05-18 | 421.41 | 422.01 | 414.37 | 420.71 | 419.25 | 17,863,300 |
| 2026-05-15 | 432.81 | 432.81 | 419.80 | 425.19 | 423.71 | 18,957,100 |
| 2026-05-14 | 416.73 | 442.36 | 415.59 | 439.79 | 438.26 | 19,733,800 |
| 2026-05-13 | 415.81 | 418.63 | 404.80 | 416.79 | 415.34 | 16,981,200 |
| 2026-05-12 | 423.43 | 429.34 | 408.41 | 419.30 | 417.84 | 19,004,300 |
| 2026-05-11 | 427.62 | 433.65 | 425.05 | 428.43 | 426.94 | 16,825,500 |
| 2026-05-08 | 419.80 | 435.00 | 414.00 | 430.00 | 428.51 | 22,561,400 |
| 2026-05-07 | 421.82 | 426.49 | 406.30 | 412.56 | 411.13 | 22,791,700 |
| 2026-05-06 | 435.56 | 437.68 | 417.78 | 425.44 | 423.96 | 20,707,000 |
| 2026-05-05 | 421.66 | 433.39 | 419.35 | 427.36 | 425.88 | 21,175,200 |
| 2026-05-04 | 418.22 | 423.83 | 409.53 | 416.50 | 415.05 | 15,140,400 |
| 2026-05-01 | 415.09 | 423.17 | 413.28 | 421.28 | 419.82 | 11,882,600 |
| 2026-04-30 | 415.52 | 418.38 | 404.23 | 417.43 | 415.98 | 21,821,600 |
| 2026-04-29 | 403.50 | 405.64 | 396.78 | 405.45 | 404.04 | 15,962,500 |
| 2026-04-28 | 400.31 | 405.81 | 394.65 | 399.83 | 398.44 | 25,519,200 |
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.