Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 222.00 | 235.28 | 222.00 | 232.42 | 229.75 | 28,790,500 |
| 2025-05-12 | 219.49 | 221.80 | 215.88 | 221.58 | 219.03 | 25,437,700 |
| 2025-05-09 | 209.33 | 209.96 | 206.52 | 208.20 | 205.81 | 13,289,200 |
| 2025-05-08 | 208.00 | 211.16 | 203.69 | 207.77 | 205.38 | 18,460,900 |
| 2025-05-07 | 199.29 | 206.23 | 198.43 | 204.81 | 202.46 | 20,253,700 |
| 2025-05-06 | 196.44 | 201.91 | 195.94 | 200.09 | 197.79 | 16,348,800 |
| 2025-05-05 | 200.25 | 203.23 | 200.00 | 200.72 | 198.41 | 14,025,400 |
| 2025-05-02 | 203.90 | 205.68 | 201.08 | 203.64 | 201.30 | 17,766,800 |
| 2025-05-01 | 198.14 | 201.40 | 196.24 | 197.33 | 195.06 | 24,939,700 |
| 2025-04-30 | 185.90 | 193.20 | 184.02 | 192.47 | 190.26 | 22,768,900 |
| 2025-04-29 | 191.72 | 193.25 | 190.10 | 191.17 | 188.97 | 14,630,000 |
| 2025-04-28 | 190.53 | 193.10 | 187.68 | 192.47 | 190.26 | 16,385,800 |
| 2025-04-25 | 186.92 | 193.37 | 186.89 | 192.31 | 190.10 | 21,242,300 |
| 2025-04-24 | 179.69 | 188.57 | 178.30 | 188.15 | 185.99 | 27,576,900 |
| 2025-04-23 | 177.78 | 180.45 | 175.82 | 176.91 | 174.88 | 24,380,500 |
| 2025-04-22 | 167.43 | 170.52 | 165.22 | 169.58 | 167.63 | 18,504,900 |
| 2025-04-21 | 166.99 | 168.00 | 161.61 | 166.21 | 164.30 | 23,469,800 |
| 2025-04-17 | 176.25 | 176.25 | 169.92 | 170.99 | 169.02 | 22,501,800 |
| 2025-04-16 | 170.43 | 176.08 | 166.92 | 174.61 | 172.60 | 34,638,600 |
| 2025-04-15 | 179.73 | 182.26 | 178.08 | 178.95 | 176.89 | 17,242,400 |
| 2025-04-14 | 185.08 | 186.00 | 175.82 | 178.36 | 176.31 | 25,748,300 |
| 2025-04-11 | 173.62 | 182.66 | 173.31 | 181.94 | 179.85 | 33,964,100 |
| 2025-04-10 | 175.30 | 176.95 | 166.40 | 172.30 | 170.32 | 51,212,200 |
| 2025-04-09 | 160.50 | 187.33 | 157.51 | 185.15 | 183.02 | 72,708,300 |
| 2025-04-08 | 167.62 | 169.78 | 153.09 | 156.03 | 154.24 | 58,888,200 |
| 2025-04-07 | 144.49 | 160.43 | 138.10 | 154.14 | 152.37 | 68,503,500 |
| 2025-04-04 | 148.17 | 152.80 | 139.17 | 146.29 | 144.61 | 72,302,200 |
| 2025-04-03 | 160.54 | 163.43 | 153.70 | 154.01 | 152.24 | 44,354,900 |
| 2025-04-02 | 166.08 | 173.43 | 165.50 | 172.09 | 170.11 | 19,523,700 |
| 2025-04-01 | 166.37 | 168.71 | 163.42 | 168.52 | 166.58 | 20,472,400 |
| 2025-03-31 | 164.49 | 167.94 | 160.62 | 167.43 | 165.51 | 35,656,400 |
| 2025-03-28 | 171.93 | 173.30 | 166.47 | 169.12 | 167.18 | 30,391,500 |
| 2025-03-27 | 177.66 | 178.38 | 170.46 | 171.99 | 170.01 | 32,151,700 |
| 2025-03-26 | 186.66 | 188.06 | 177.58 | 179.27 | 177.21 | 30,578,500 |
| 2025-03-25 | 190.89 | 191.60 | 187.68 | 188.26 | 186.10 | 23,417,300 |
| 2025-03-24 | 194.30 | 196.69 | 190.67 | 191.25 | 189.05 | 33,180,300 |
| 2025-03-21 | 188.21 | 192.07 | 187.37 | 191.66 | 189.46 | 43,086,500 |
| 2025-03-20 | 191.52 | 193.84 | 188.94 | 190.54 | 188.35 | 31,430,000 |
| 2025-03-19 | 189.34 | 198.27 | 186.90 | 195.57 | 192.74 | 37,962,700 |
| 2025-03-18 | 190.44 | 192.89 | 186.90 | 188.67 | 185.94 | 24,951,000 |
| 2025-03-17 | 188.05 | 196.72 | 187.50 | 194.50 | 191.68 | 26,830,600 |
| 2025-03-14 | 196.20 | 197.50 | 193.20 | 195.54 | 192.71 | 25,900,900 |
| 2025-03-13 | 193.15 | 196.32 | 189.47 | 191.36 | 188.59 | 27,236,100 |
| 2025-03-12 | 196.22 | 199.98 | 192.45 | 194.23 | 191.42 | 30,409,700 |
| 2025-03-11 | 188.05 | 195.62 | 185.35 | 190.09 | 187.34 | 42,153,200 |
| 2025-03-10 | 189.60 | 191.98 | 180.43 | 184.45 | 181.78 | 44,217,100 |
| 2025-03-07 | 187.73 | 195.48 | 181.56 | 194.96 | 192.14 | 74,528,900 |
| 2025-03-06 | 181.04 | 186.83 | 177.61 | 179.45 | 176.85 | 56,864,100 |
| 2025-03-05 | 191.86 | 194.08 | 187.10 | 191.58 | 188.81 | 25,644,500 |
| 2025-03-04 | 189.22 | 193.95 | 180.48 | 187.48 | 184.77 | 37,910,500 |
| 2025-03-03 | 204.00 | 204.06 | 184.53 | 187.37 | 184.66 | 37,435,600 |
| 2025-02-28 | 195.76 | 201.19 | 193.15 | 199.43 | 196.54 | 39,747,200 |
| 2025-02-27 | 217.28 | 219.25 | 197.40 | 197.80 | 194.94 | 27,572,900 |
| 2025-02-26 | 206.91 | 213.54 | 206.00 | 212.94 | 209.86 | 21,368,300 |
| 2025-02-25 | 207.00 | 208.64 | 200.92 | 202.54 | 199.61 | 33,100,800 |
| 2025-02-24 | 218.60 | 219.48 | 207.54 | 207.93 | 204.92 | 33,050,400 |
| 2025-02-21 | 225.65 | 227.75 | 215.63 | 218.66 | 215.49 | 24,883,600 |
| 2025-02-20 | 228.65 | 228.98 | 222.75 | 226.74 | 223.46 | 16,104,000 |
| 2025-02-19 | 227.85 | 229.07 | 224.40 | 228.73 | 225.42 | 16,375,500 |
| 2025-02-18 | 230.10 | 232.20 | 224.30 | 228.53 | 225.22 | 26,080,500 |
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.