Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 234.53 | 235.74 | 228.90 | 233.04 | 229.67 | 16,988,800 |
| 2025-02-13 | 236.06 | 236.95 | 230.73 | 235.80 | 232.39 | 20,962,000 |
| 2025-02-12 | 230.36 | 236.48 | 230.00 | 236.35 | 232.93 | 16,397,300 |
| 2025-02-11 | 232.48 | 237.89 | 229.97 | 235.04 | 231.64 | 18,476,200 |
| 2025-02-10 | 227.43 | 235.82 | 227.12 | 235.04 | 231.64 | 23,901,600 |
| 2025-02-07 | 235.00 | 235.65 | 224.11 | 224.87 | 221.61 | 22,117,500 |
| 2025-02-06 | 234.50 | 234.80 | 228.56 | 231.36 | 228.01 | 21,169,500 |
| 2025-02-05 | 233.94 | 237.93 | 227.50 | 232.00 | 228.64 | 29,196,000 |
| 2025-02-04 | 219.35 | 223.03 | 215.30 | 222.43 | 219.21 | 23,768,500 |
| 2025-02-03 | 215.46 | 220.94 | 213.51 | 217.73 | 214.58 | 24,507,300 |
| 2025-01-31 | 219.66 | 226.80 | 216.30 | 221.27 | 218.07 | 41,104,700 |
| 2025-01-30 | 218.57 | 221.96 | 213.70 | 215.66 | 212.54 | 42,449,500 |
| 2025-01-29 | 208.84 | 211.45 | 202.77 | 206.35 | 203.36 | 32,533,700 |
| 2025-01-28 | 208.01 | 209.95 | 198.89 | 207.36 | 204.36 | 50,316,000 |
| 2025-01-27 | 213.40 | 218.43 | 196.23 | 202.13 | 199.20 | 90,569,400 |
| 2025-01-24 | 244.70 | 249.59 | 241.91 | 244.70 | 241.16 | 25,387,800 |
| 2025-01-23 | 238.41 | 240.40 | 236.12 | 240.28 | 236.80 | 17,653,900 |
| 2025-01-22 | 246.75 | 246.99 | 240.69 | 240.91 | 237.42 | 29,610,500 |
| 2025-01-21 | 241.50 | 242.75 | 237.40 | 240.31 | 236.83 | 30,903,200 |
| 2025-01-17 | 237.08 | 238.10 | 232.66 | 237.44 | 234.00 | 31,196,600 |
| 2025-01-16 | 235.22 | 238.60 | 229.21 | 229.41 | 226.09 | 23,471,900 |
| 2025-01-15 | 228.55 | 230.34 | 225.58 | 228.00 | 224.70 | 21,745,600 |
| 2025-01-14 | 226.57 | 230.26 | 223.10 | 224.70 | 221.45 | 18,143,100 |
| 2025-01-13 | 219.99 | 229.26 | 219.51 | 225.29 | 222.03 | 23,772,100 |
| 2025-01-10 | 227.30 | 227.83 | 221.25 | 224.31 | 221.06 | 23,864,000 |
| 2025-01-08 | 229.70 | 232.47 | 226.06 | 229.31 | 225.99 | 18,756,500 |
| 2025-01-07 | 239.50 | 239.50 | 227.60 | 228.64 | 225.33 | 25,928,600 |
| 2025-01-06 | 236.50 | 241.75 | 233.30 | 236.41 | 232.99 | 34,028,400 |
| 2025-01-03 | 233.59 | 236.49 | 229.00 | 232.55 | 229.18 | 24,973,200 |
| 2025-01-02 | 236.16 | 239.50 | 230.24 | 231.98 | 228.62 | 31,525,800 |
| 2024-12-31 | 235.88 | 237.46 | 231.31 | 231.84 | 228.48 | 17,927,700 |
| 2024-12-30 | 234.70 | 238.77 | 231.62 | 235.58 | 232.17 | 27,316,800 |
| 2024-12-27 | 245.64 | 245.78 | 236.35 | 241.75 | 238.25 | 29,282,200 |
| 2024-12-26 | 240.00 | 247.28 | 237.60 | 245.36 | 241.81 | 28,459,000 |
| 2024-12-24 | 240.12 | 240.23 | 234.80 | 239.68 | 236.21 | 22,827,200 |
| 2024-12-23 | 226.69 | 233.40 | 225.13 | 232.35 | 228.99 | 40,643,800 |
| 2024-12-20 | 220.36 | 230.29 | 218.91 | 220.79 | 217.01 | 131,910,400 |
| 2024-12-19 | 227.91 | 228.05 | 217.58 | 218.32 | 214.58 | 40,845,200 |
| 2024-12-18 | 239.41 | 239.85 | 219.22 | 223.62 | 219.79 | 53,960,100 |
| 2024-12-17 | 240.65 | 242.47 | 233.80 | 240.23 | 236.12 | 70,382,100 |
| 2024-12-16 | 231.79 | 251.88 | 230.81 | 250.00 | 245.72 | 111,623,200 |
| 2024-12-13 | 213.90 | 228.70 | 211.11 | 224.80 | 220.95 | 121,336,600 |
| 2024-12-12 | 180.93 | 182.00 | 175.99 | 180.66 | 177.57 | 46,967,200 |
| 2024-12-11 | 180.01 | 184.87 | 176.43 | 183.20 | 180.07 | 41,295,200 |
| 2024-12-10 | 177.81 | 178.50 | 169.73 | 171.81 | 168.87 | 27,762,600 |
| 2024-12-09 | 178.95 | 180.79 | 176.02 | 178.94 | 175.88 | 20,886,300 |
| 2024-12-06 | 170.10 | 180.68 | 169.33 | 179.53 | 176.46 | 27,830,800 |
| 2024-12-05 | 170.75 | 172.40 | 169.20 | 170.47 | 167.55 | 18,490,000 |
| 2024-12-04 | 173.44 | 175.39 | 168.56 | 170.56 | 167.64 | 32,748,200 |
| 2024-12-03 | 164.48 | 168.27 | 164.03 | 168.15 | 165.27 | 17,024,400 |
| 2024-12-02 | 162.95 | 168.38 | 162.75 | 166.51 | 163.66 | 21,472,400 |
| 2024-11-29 | 159.57 | 162.69 | 159.08 | 162.08 | 159.31 | 11,024,000 |
| 2024-11-27 | 163.20 | 163.20 | 157.54 | 159.67 | 156.94 | 19,722,700 |
| 2024-11-26 | 164.60 | 166.37 | 162.69 | 164.74 | 161.92 | 16,308,800 |
| 2024-11-25 | 165.40 | 167.23 | 162.89 | 164.82 | 162.00 | 26,850,600 |
| 2024-11-22 | 164.30 | 164.91 | 162.40 | 164.23 | 161.42 | 17,332,500 |
| 2024-11-21 | 166.25 | 166.34 | 160.60 | 163.94 | 161.14 | 24,835,300 |
| 2024-11-20 | 165.54 | 165.54 | 160.86 | 163.25 | 160.46 | 17,196,700 |
| 2024-11-19 | 166.66 | 166.80 | 164.31 | 165.35 | 162.52 | 18,003,400 |
| 2024-11-18 | 165.66 | 166.35 | 162.22 | 165.67 | 162.84 | 17,856,900 |
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.