Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 400.31 | 405.81 | 394.65 | 399.83 | 398.44 | 25,519,200 |
| 2026-04-27 | 420.48 | 422.75 | 414.63 | 418.20 | 416.75 | 17,451,600 |
| 2026-04-24 | 424.98 | 425.00 | 408.86 | 422.76 | 421.29 | 22,491,100 |
| 2026-04-23 | 422.39 | 429.31 | 417.80 | 419.94 | 418.48 | 19,501,600 |
| 2026-04-22 | 406.98 | 423.20 | 404.86 | 422.65 | 421.18 | 23,702,500 |
| 2026-04-21 | 399.41 | 403.60 | 394.57 | 402.17 | 400.77 | 16,275,500 |
| 2026-04-20 | 405.70 | 406.42 | 395.90 | 399.63 | 398.24 | 16,922,000 |
| 2026-04-17 | 400.90 | 406.73 | 399.81 | 406.54 | 405.13 | 20,581,700 |
| 2026-04-16 | 395.00 | 399.68 | 392.35 | 398.47 | 397.09 | 18,872,900 |
| 2026-04-15 | 389.88 | 397.08 | 385.57 | 396.72 | 395.34 | 29,559,300 |
| 2026-04-14 | 377.90 | 382.28 | 376.32 | 380.78 | 379.46 | 24,423,000 |
| 2026-04-13 | 369.66 | 380.86 | 369.48 | 379.75 | 378.43 | 24,115,800 |
| 2026-04-10 | 360.94 | 376.55 | 360.82 | 371.55 | 370.26 | 29,958,100 |
| 2026-04-09 | 352.30 | 358.70 | 351.50 | 354.91 | 353.68 | 20,514,900 |
| 2026-04-08 | 351.75 | 354.14 | 342.53 | 350.63 | 349.41 | 31,573,100 |
| 2026-04-07 | 326.73 | 334.15 | 321.80 | 333.97 | 332.81 | 33,310,900 |
| 2026-04-06 | 315.06 | 316.40 | 310.28 | 314.43 | 313.34 | 12,111,300 |
| 2026-04-02 | 304.49 | 314.69 | 301.75 | 314.55 | 313.46 | 14,021,100 |
| 2026-04-01 | 313.37 | 315.79 | 310.48 | 313.49 | 312.40 | 19,171,000 |
| 2026-03-31 | 299.39 | 310.31 | 296.34 | 309.51 | 308.44 | 29,289,500 |
| 2026-03-30 | 300.87 | 304.77 | 289.96 | 293.41 | 292.39 | 28,054,500 |
| 2026-03-27 | 307.06 | 307.50 | 298.87 | 300.68 | 299.64 | 23,593,900 |
| 2026-03-26 | 314.02 | 316.92 | 309.17 | 309.42 | 308.35 | 20,343,700 |
| 2026-03-25 | 322.59 | 324.30 | 316.72 | 318.81 | 317.70 | 19,900,000 |
| 2026-03-24 | 320.00 | 324.40 | 314.84 | 318.29 | 317.18 | 19,799,000 |
| 2026-03-23 | 318.00 | 326.48 | 314.93 | 322.51 | 321.39 | 27,369,200 |
| 2026-03-20 | 320.12 | 321.51 | 309.92 | 310.51 | 308.78 | 43,325,900 |
| 2026-03-19 | 312.47 | 323.27 | 308.51 | 319.84 | 318.06 | 23,524,800 |
| 2026-03-18 | 320.43 | 325.44 | 315.55 | 315.93 | 314.17 | 25,460,600 |
| 2026-03-17 | 325.76 | 327.44 | 317.25 | 321.31 | 319.52 | 38,026,500 |
| 2026-03-16 | 326.02 | 329.20 | 320.06 | 324.92 | 323.11 | 31,363,100 |
| 2026-03-13 | 337.68 | 338.32 | 321.43 | 322.16 | 320.37 | 34,725,000 |
| 2026-03-12 | 337.74 | 339.83 | 332.20 | 335.97 | 334.10 | 21,982,700 |
| 2026-03-11 | 342.59 | 345.81 | 338.22 | 341.57 | 339.67 | 20,104,100 |
| 2026-03-10 | 348.73 | 353.14 | 340.80 | 342.58 | 340.68 | 29,531,700 |
| 2026-03-09 | 327.25 | 348.49 | 323.61 | 345.75 | 343.83 | 40,605,800 |
| 2026-03-06 | 328.28 | 343.51 | 327.40 | 330.48 | 328.64 | 39,152,200 |
| 2026-03-05 | 330.18 | 336.12 | 323.03 | 332.77 | 330.92 | 57,076,600 |
| 2026-03-04 | 315.68 | 322.64 | 311.74 | 317.53 | 315.77 | 34,895,800 |
| 2026-03-03 | 313.00 | 315.88 | 307.40 | 313.84 | 312.10 | 20,826,200 |
| 2026-03-02 | 309.36 | 320.04 | 307.20 | 318.82 | 317.05 | 20,567,200 |
| 2026-02-27 | 310.70 | 320.00 | 310.00 | 319.55 | 317.77 | 28,004,200 |
| 2026-02-26 | 326.50 | 326.58 | 307.93 | 321.70 | 319.91 | 33,025,300 |
| 2026-02-25 | 330.74 | 335.91 | 329.28 | 332.31 | 330.46 | 20,182,300 |
| 2026-02-24 | 322.54 | 328.31 | 314.45 | 325.49 | 323.68 | 23,614,400 |
| 2026-02-23 | 332.25 | 338.50 | 325.32 | 330.34 | 328.50 | 16,472,400 |
| 2026-02-20 | 332.36 | 340.11 | 329.58 | 332.65 | 330.80 | 17,658,900 |
| 2026-02-19 | 333.01 | 338.44 | 329.68 | 333.99 | 332.13 | 15,180,900 |
| 2026-02-18 | 329.52 | 337.88 | 327.23 | 333.51 | 331.66 | 13,565,300 |
| 2026-02-17 | 319.68 | 335.75 | 316.31 | 332.54 | 330.69 | 23,469,700 |
| 2026-02-13 | 329.85 | 334.32 | 324.69 | 325.17 | 323.36 | 18,397,200 |
| 2026-02-12 | 343.83 | 346.29 | 329.56 | 331.17 | 329.33 | 22,007,300 |
| 2026-02-11 | 346.80 | 347.20 | 333.74 | 342.76 | 340.85 | 17,004,700 |
| 2026-02-10 | 347.47 | 348.01 | 339.84 | 340.44 | 338.55 | 19,542,700 |
| 2026-02-09 | 330.77 | 352.34 | 330.65 | 343.94 | 342.03 | 30,091,000 |
| 2026-02-06 | 320.10 | 335.00 | 316.30 | 332.92 | 331.07 | 33,003,400 |
| 2026-02-05 | 314.34 | 326.53 | 306.70 | 310.51 | 308.78 | 42,775,800 |
| 2026-02-04 | 319.51 | 319.51 | 295.30 | 308.05 | 306.34 | 43,330,300 |
| 2026-02-03 | 336.74 | 338.90 | 308.65 | 320.33 | 318.55 | 36,914,800 |
| 2026-02-02 | 326.11 | 336.06 | 325.75 | 331.11 | 329.27 | 17,278,200 |
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.