Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 332.56 | 335.95 | 320.28 | 330.73 | 328.89 | 20,447,500 |
| 2026-01-28 | 338.85 | 339.99 | 326.70 | 333.24 | 331.39 | 23,001,700 |
| 2026-01-27 | 329.76 | 334.76 | 327.02 | 332.79 | 330.94 | 25,537,600 |
| 2026-01-26 | 319.80 | 328.68 | 317.60 | 324.85 | 323.04 | 25,006,400 |
| 2026-01-23 | 319.30 | 321.99 | 314.11 | 320.05 | 318.27 | 30,259,500 |
| 2026-01-22 | 335.35 | 336.99 | 324.89 | 325.49 | 323.68 | 24,275,400 |
| 2026-01-21 | 335.51 | 335.80 | 324.20 | 328.80 | 326.97 | 32,006,600 |
| 2026-01-20 | 344.10 | 345.40 | 331.80 | 332.60 | 330.75 | 32,293,900 |
| 2026-01-16 | 346.27 | 354.51 | 344.05 | 351.71 | 349.76 | 31,291,200 |
| 2026-01-15 | 349.12 | 349.68 | 341.67 | 343.02 | 341.11 | 22,218,800 |
| 2026-01-14 | 348.97 | 350.69 | 334.42 | 339.89 | 338.00 | 30,094,700 |
| 2026-01-13 | 352.88 | 359.49 | 350.91 | 354.61 | 352.64 | 18,308,000 |
| 2026-01-12 | 340.95 | 353.90 | 340.95 | 352.21 | 350.25 | 20,949,600 |
| 2026-01-09 | 337.92 | 347.39 | 333.50 | 344.97 | 343.05 | 22,482,500 |
| 2026-01-08 | 342.78 | 343.68 | 330.50 | 332.48 | 330.63 | 24,385,200 |
| 2026-01-07 | 341.70 | 349.70 | 335.88 | 343.50 | 341.59 | 20,249,300 |
| 2026-01-06 | 343.60 | 349.05 | 338.00 | 343.77 | 341.86 | 27,135,500 |
| 2026-01-05 | 354.74 | 355.03 | 336.50 | 343.42 | 341.51 | 31,136,000 |
| 2026-01-02 | 352.78 | 360.66 | 345.56 | 347.62 | 345.69 | 25,398,600 |
| 2025-12-31 | 349.73 | 349.88 | 345.42 | 346.10 | 344.18 | 15,346,100 |
| 2025-12-30 | 349.97 | 352.68 | 349.30 | 349.85 | 347.91 | 16,633,600 |
| 2025-12-29 | 348.72 | 350.33 | 344.69 | 349.39 | 347.45 | 21,946,900 |
| 2025-12-26 | 351.06 | 353.25 | 347.75 | 352.13 | 350.17 | 15,028,100 |
| 2025-12-24 | 350.69 | 352.86 | 347.14 | 350.22 | 348.27 | 11,424,400 |
| 2025-12-23 | 340.81 | 350.11 | 338.54 | 349.32 | 347.38 | 28,232,600 |
| 2025-12-22 | 346.03 | 346.24 | 337.22 | 341.45 | 339.55 | 28,739,600 |
| 2025-12-19 | 333.34 | 343.45 | 332.58 | 340.36 | 337.82 | 159,095,200 |
| 2025-12-18 | 336.00 | 336.03 | 323.63 | 329.88 | 327.42 | 54,501,900 |
| 2025-12-17 | 346.61 | 346.61 | 321.42 | 326.02 | 323.59 | 73,300,900 |
| 2025-12-16 | 336.02 | 347.50 | 335.06 | 341.30 | 338.75 | 58,061,100 |
| 2025-12-15 | 361.89 | 362.00 | 337.51 | 339.81 | 337.28 | 65,894,900 |
| 2025-12-12 | 379.96 | 382.00 | 355.15 | 359.93 | 357.25 | 95,588,500 |
| 2025-12-11 | 404.83 | 409.30 | 394.19 | 406.37 | 403.34 | 45,681,600 |
| 2025-12-10 | 402.20 | 414.61 | 399.56 | 412.97 | 409.89 | 31,531,000 |
| 2025-12-09 | 398.75 | 406.93 | 395.51 | 406.29 | 403.26 | 24,546,000 |
| 2025-12-08 | 402.48 | 407.29 | 397.40 | 401.10 | 398.11 | 30,410,600 |
| 2025-12-05 | 386.17 | 393.53 | 385.15 | 390.24 | 387.33 | 24,779,900 |
| 2025-12-04 | 380.68 | 383.89 | 376.53 | 381.03 | 378.19 | 15,845,900 |
| 2025-12-03 | 380.00 | 382.30 | 370.65 | 380.61 | 377.77 | 21,336,400 |
| 2025-12-02 | 388.31 | 393.50 | 379.79 | 381.57 | 378.72 | 22,207,000 |
| 2025-12-01 | 394.85 | 395.42 | 385.10 | 386.08 | 383.20 | 23,252,000 |
| 2025-11-28 | 399.35 | 403.00 | 397.16 | 402.96 | 399.96 | 13,365,500 |
| 2025-11-26 | 385.55 | 399.87 | 383.26 | 397.57 | 394.61 | 28,693,000 |
| 2025-11-25 | 384.93 | 388.13 | 371.75 | 385.03 | 382.16 | 33,507,600 |
| 2025-11-24 | 347.73 | 382.00 | 347.66 | 377.96 | 375.14 | 47,262,400 |
| 2025-11-21 | 345.16 | 348.60 | 331.80 | 340.20 | 337.66 | 30,280,300 |
| 2025-11-20 | 366.00 | 376.08 | 345.18 | 346.82 | 344.23 | 28,867,000 |
| 2025-11-19 | 340.71 | 359.69 | 337.80 | 354.42 | 351.78 | 21,851,900 |
| 2025-11-18 | 343.20 | 347.97 | 335.51 | 340.50 | 337.96 | 21,726,800 |
| 2025-11-17 | 339.82 | 352.20 | 337.52 | 342.65 | 340.09 | 14,799,600 |
| 2025-11-14 | 331.47 | 344.74 | 329.06 | 342.46 | 339.91 | 18,500,800 |
| 2025-11-13 | 351.58 | 353.55 | 334.16 | 339.98 | 337.44 | 22,616,600 |
| 2025-11-12 | 358.04 | 358.87 | 351.68 | 355.22 | 352.57 | 12,190,500 |
| 2025-11-11 | 358.97 | 361.89 | 349.67 | 351.96 | 349.34 | 16,446,800 |
| 2025-11-10 | 357.90 | 360.00 | 354.61 | 358.39 | 355.72 | 16,409,000 |
| 2025-11-07 | 354.19 | 354.50 | 337.27 | 349.43 | 346.82 | 21,903,200 |
| 2025-11-06 | 360.11 | 363.50 | 352.71 | 355.59 | 352.94 | 19,896,900 |
| 2025-11-05 | 350.89 | 364.87 | 350.09 | 358.98 | 356.30 | 17,087,600 |
| 2025-11-04 | 358.52 | 368.95 | 351.00 | 351.94 | 349.32 | 24,047,500 |
| 2025-11-03 | 372.00 | 374.85 | 361.98 | 362.55 | 359.85 | 17,198,900 |
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.