Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 378.27 | 378.82 | 365.10 | 369.63 | 366.87 | 21,598,400 |
| 2025-10-30 | 386.40 | 386.40 | 370.06 | 376.47 | 373.66 | 24,295,300 |
| 2025-10-29 | 373.19 | 386.48 | 373.19 | 385.98 | 383.10 | 24,975,200 |
| 2025-10-28 | 362.62 | 374.06 | 362.53 | 372.97 | 370.19 | 21,056,000 |
| 2025-10-27 | 361.54 | 362.75 | 355.08 | 362.05 | 359.35 | 20,065,800 |
| 2025-10-24 | 352.51 | 358.30 | 350.88 | 354.13 | 351.49 | 16,143,700 |
| 2025-10-23 | 340.40 | 346.57 | 340.40 | 344.29 | 341.72 | 12,859,200 |
| 2025-10-22 | 347.30 | 348.01 | 335.51 | 340.30 | 337.76 | 19,268,800 |
| 2025-10-21 | 350.00 | 351.10 | 341.31 | 342.66 | 340.10 | 16,092,600 |
| 2025-10-20 | 353.80 | 356.59 | 347.84 | 349.24 | 346.64 | 15,640,200 |
| 2025-10-17 | 349.61 | 350.97 | 340.78 | 349.33 | 346.72 | 20,937,900 |
| 2025-10-16 | 356.80 | 363.24 | 349.49 | 354.15 | 351.51 | 20,317,200 |
| 2025-10-15 | 354.47 | 359.40 | 347.50 | 351.33 | 348.71 | 23,918,500 |
| 2025-10-14 | 350.13 | 350.67 | 339.65 | 344.13 | 341.56 | 22,078,000 |
| 2025-10-13 | 352.77 | 359.38 | 343.52 | 356.70 | 354.04 | 45,984,300 |
| 2025-10-10 | 345.39 | 350.60 | 324.05 | 324.63 | 322.21 | 28,941,000 |
| 2025-10-09 | 345.75 | 347.31 | 340.40 | 345.02 | 342.45 | 17,643,700 |
| 2025-10-08 | 333.82 | 346.54 | 332.62 | 345.50 | 342.92 | 21,478,300 |
| 2025-10-07 | 337.03 | 338.11 | 326.58 | 336.41 | 333.90 | 18,086,700 |
| 2025-10-06 | 335.92 | 344.13 | 334.56 | 335.49 | 332.99 | 18,465,700 |
| 2025-10-03 | 341.50 | 344.40 | 335.74 | 338.37 | 335.85 | 14,749,100 |
| 2025-10-02 | 347.61 | 347.61 | 335.25 | 338.18 | 335.66 | 19,917,600 |
| 2025-10-01 | 328.15 | 337.95 | 324.50 | 333.39 | 330.90 | 21,122,700 |
| 2025-09-30 | 330.12 | 331.05 | 324.61 | 329.91 | 327.45 | 20,109,500 |
| 2025-09-29 | 336.00 | 341.05 | 327.55 | 327.90 | 325.45 | 21,336,000 |
| 2025-09-26 | 337.43 | 339.08 | 330.58 | 334.53 | 332.04 | 15,464,700 |
| 2025-09-25 | 332.99 | 338.06 | 327.30 | 336.10 | 333.59 | 21,678,200 |
| 2025-09-24 | 339.76 | 340.08 | 333.81 | 339.31 | 336.78 | 19,677,300 |
| 2025-09-23 | 340.24 | 345.22 | 337.02 | 338.94 | 336.41 | 21,944,100 |
| 2025-09-22 | 342.43 | 346.67 | 337.94 | 338.79 | 336.26 | 28,660,000 |
| 2025-09-19 | 344.65 | 346.27 | 336.43 | 344.94 | 341.78 | 41,240,100 |
| 2025-09-18 | 350.00 | 350.70 | 343.79 | 345.35 | 342.19 | 24,663,900 |
| 2025-09-17 | 358.85 | 359.93 | 341.50 | 346.17 | 343.00 | 45,197,100 |
| 2025-09-16 | 365.43 | 365.69 | 356.99 | 360.00 | 356.70 | 21,306,500 |
| 2025-09-15 | 359.87 | 365.50 | 356.34 | 364.09 | 360.76 | 21,792,200 |
| 2025-09-12 | 362.91 | 364.39 | 357.16 | 359.87 | 356.58 | 31,949,800 |
| 2025-09-11 | 371.18 | 374.23 | 358.76 | 359.63 | 356.34 | 29,430,900 |
| 2025-09-10 | 351.52 | 372.97 | 350.55 | 369.57 | 366.19 | 51,086,800 |
| 2025-09-09 | 349.55 | 350.98 | 335.83 | 336.67 | 333.59 | 26,972,300 |
| 2025-09-08 | 342.75 | 354.17 | 341.25 | 345.65 | 342.49 | 43,535,600 |
| 2025-09-05 | 355.78 | 356.34 | 331.42 | 334.89 | 331.82 | 78,401,600 |
| 2025-09-04 | 305.06 | 308.78 | 302.25 | 306.10 | 303.30 | 31,220,800 |
| 2025-09-03 | 302.29 | 304.45 | 296.40 | 302.39 | 299.62 | 18,529,400 |
| 2025-09-02 | 289.34 | 298.71 | 287.17 | 298.24 | 295.51 | 19,693,000 |
| 2025-08-29 | 307.01 | 307.01 | 293.66 | 297.39 | 294.67 | 21,610,700 |
| 2025-08-28 | 302.93 | 311.00 | 302.33 | 308.65 | 305.82 | 18,907,100 |
| 2025-08-27 | 297.53 | 301.18 | 293.78 | 300.25 | 297.50 | 13,830,300 |
| 2025-08-26 | 294.35 | 300.25 | 293.99 | 298.01 | 295.28 | 25,689,100 |
| 2025-08-25 | 292.81 | 298.40 | 291.71 | 294.23 | 291.54 | 15,124,700 |
| 2025-08-22 | 291.75 | 300.09 | 289.01 | 294.00 | 291.31 | 16,301,300 |
| 2025-08-21 | 290.06 | 292.39 | 286.17 | 289.60 | 286.95 | 14,946,300 |
| 2025-08-20 | 295.46 | 295.49 | 281.87 | 291.17 | 288.50 | 23,600,500 |
| 2025-08-19 | 302.42 | 302.90 | 292.39 | 294.91 | 292.21 | 20,149,600 |
| 2025-08-18 | 302.70 | 306.17 | 299.00 | 305.76 | 302.96 | 14,724,700 |
| 2025-08-15 | 311.03 | 311.50 | 299.76 | 306.34 | 303.54 | 22,806,900 |
| 2025-08-14 | 307.01 | 314.17 | 307.00 | 311.23 | 308.38 | 15,717,600 |
| 2025-08-13 | 316.75 | 317.35 | 304.75 | 309.09 | 306.26 | 17,371,200 |
| 2025-08-12 | 306.63 | 313.44 | 304.67 | 312.83 | 309.97 | 17,609,600 |
| 2025-08-11 | 305.05 | 308.31 | 301.29 | 303.90 | 301.12 | 12,396,400 |
| 2025-08-08 | 304.05 | 307.87 | 302.55 | 304.97 | 302.18 | 12,458,700 |
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.