Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 306.17 | 310.34 | 299.88 | 303.76 | 300.98 | 16,319,400 |
| 2025-08-06 | 292.90 | 302.81 | 291.90 | 301.67 | 298.91 | 17,392,100 |
| 2025-08-05 | 297.81 | 301.20 | 291.45 | 292.93 | 290.25 | 18,477,500 |
| 2025-08-04 | 292.20 | 298.48 | 291.40 | 297.72 | 294.99 | 17,164,600 |
| 2025-08-01 | 286.54 | 292.64 | 281.61 | 288.64 | 286.00 | 21,428,100 |
| 2025-07-31 | 302.80 | 306.95 | 290.23 | 293.70 | 291.01 | 25,488,500 |
| 2025-07-30 | 297.15 | 303.26 | 295.80 | 302.62 | 299.85 | 16,738,900 |
| 2025-07-29 | 297.50 | 302.19 | 294.87 | 297.42 | 294.70 | 19,210,800 |
| 2025-07-28 | 292.46 | 295.45 | 290.59 | 294.30 | 291.61 | 13,683,400 |
| 2025-07-25 | 288.07 | 292.59 | 287.27 | 290.18 | 287.52 | 12,476,200 |
| 2025-07-24 | 289.79 | 291.20 | 283.50 | 288.71 | 286.07 | 16,413,800 |
| 2025-07-23 | 276.78 | 284.00 | 273.00 | 283.69 | 281.09 | 20,556,200 |
| 2025-07-22 | 287.65 | 288.00 | 276.43 | 278.59 | 276.04 | 16,564,800 |
| 2025-07-21 | 283.96 | 290.54 | 283.63 | 288.21 | 285.57 | 17,726,800 |
| 2025-07-18 | 287.11 | 287.53 | 281.00 | 283.34 | 280.75 | 15,012,400 |
| 2025-07-17 | 281.14 | 288.28 | 279.91 | 286.45 | 283.83 | 17,231,100 |
| 2025-07-16 | 280.11 | 281.51 | 275.67 | 280.81 | 278.24 | 15,031,000 |
| 2025-07-15 | 279.81 | 283.36 | 277.85 | 280.94 | 278.37 | 17,918,400 |
| 2025-07-14 | 274.13 | 278.36 | 269.58 | 275.60 | 273.08 | 11,934,200 |
| 2025-07-11 | 274.14 | 276.47 | 271.89 | 274.38 | 271.87 | 14,274,700 |
| 2025-07-10 | 279.79 | 281.18 | 272.70 | 275.40 | 272.88 | 17,891,600 |
| 2025-07-09 | 272.96 | 279.45 | 272.72 | 277.90 | 275.36 | 20,133,000 |
| 2025-07-08 | 276.35 | 276.35 | 271.15 | 271.80 | 269.31 | 14,869,400 |
| 2025-07-07 | 275.13 | 277.56 | 272.66 | 274.18 | 271.67 | 16,760,600 |
| 2025-07-03 | 270.73 | 275.80 | 270.12 | 275.18 | 272.66 | 10,592,700 |
| 2025-07-02 | 263.99 | 272.00 | 262.73 | 269.90 | 267.43 | 17,582,100 |
| 2025-07-01 | 274.40 | 274.50 | 262.66 | 264.74 | 262.32 | 28,847,600 |
| 2025-06-30 | 274.73 | 277.71 | 272.13 | 275.65 | 273.13 | 24,708,400 |
| 2025-06-27 | 270.30 | 271.85 | 266.88 | 269.35 | 266.88 | 27,477,600 |
| 2025-06-26 | 265.08 | 271.67 | 264.13 | 270.17 | 267.70 | 23,569,600 |
| 2025-06-25 | 266.00 | 269.87 | 263.43 | 264.65 | 262.23 | 18,894,200 |
| 2025-06-24 | 258.77 | 265.87 | 258.77 | 263.77 | 261.36 | 32,764,900 |
| 2025-06-23 | 249.11 | 254.21 | 246.46 | 253.77 | 251.45 | 19,747,000 |
| 2025-06-20 | 253.21 | 253.52 | 244.17 | 249.99 | 247.70 | 42,134,900 |
| 2025-06-18 | 250.89 | 255.64 | 249.41 | 251.26 | 248.37 | 30,435,500 |
| 2025-06-17 | 250.95 | 253.96 | 247.92 | 249.37 | 246.50 | 22,014,300 |
| 2025-06-16 | 250.35 | 255.19 | 249.57 | 252.10 | 249.20 | 20,363,000 |
| 2025-06-13 | 250.66 | 254.00 | 248.35 | 248.70 | 245.84 | 19,028,400 |
| 2025-06-12 | 250.19 | 257.89 | 249.50 | 256.07 | 253.13 | 20,410,900 |
| 2025-06-11 | 246.36 | 254.77 | 243.80 | 252.91 | 250.00 | 24,599,000 |
| 2025-06-10 | 244.22 | 246.28 | 241.40 | 244.63 | 241.82 | 25,491,300 |
| 2025-06-09 | 245.05 | 248.17 | 241.11 | 244.28 | 241.47 | 25,334,100 |
| 2025-06-06 | 251.14 | 255.32 | 246.13 | 246.93 | 244.09 | 41,146,700 |
| 2025-06-05 | 262.95 | 264.89 | 259.06 | 259.93 | 256.94 | 41,970,900 |
| 2025-06-04 | 258.06 | 265.43 | 257.59 | 261.08 | 258.08 | 31,536,000 |
| 2025-06-03 | 250.08 | 257.88 | 249.40 | 256.85 | 253.90 | 30,380,200 |
| 2025-06-02 | 243.25 | 250.00 | 243.19 | 248.71 | 245.85 | 19,197,000 |
| 2025-05-30 | 241.22 | 243.17 | 234.90 | 242.07 | 239.29 | 27,088,600 |
| 2025-05-29 | 245.91 | 246.07 | 237.40 | 241.97 | 239.19 | 20,743,700 |
| 2025-05-28 | 237.15 | 240.99 | 234.43 | 239.43 | 236.68 | 20,443,000 |
| 2025-05-27 | 232.87 | 236.48 | 231.13 | 235.65 | 232.94 | 17,941,700 |
| 2025-05-23 | 226.94 | 230.65 | 226.18 | 228.72 | 226.09 | 15,385,600 |
| 2025-05-22 | 228.34 | 233.69 | 227.43 | 230.53 | 227.88 | 14,340,200 |
| 2025-05-21 | 228.39 | 236.50 | 227.83 | 229.73 | 227.09 | 17,642,900 |
| 2025-05-20 | 226.49 | 231.77 | 226.34 | 231.68 | 229.02 | 11,787,200 |
| 2025-05-19 | 221.85 | 231.25 | 221.60 | 230.63 | 227.98 | 15,355,500 |
| 2025-05-16 | 232.32 | 232.64 | 226.39 | 228.61 | 225.98 | 23,094,600 |
| 2025-05-15 | 230.16 | 234.46 | 228.07 | 232.64 | 229.97 | 18,803,700 |
| 2025-05-14 | 230.23 | 233.50 | 228.35 | 232.12 | 229.45 | 19,751,400 |
| 2025-05-13 | 222.00 | 235.28 | 222.00 | 232.42 | 229.75 | 28,790,500 |
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.