Skip to main content

Broadcom Ltd (NQ: AVGO )

167.42 +5.75 (+3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 66.29 66.72 65.92 66.13 12,120,324 +0.03(+0.05%)
Dec 30, 2021 66.90 67.16 65.98 66.10 11,542,025 -0.75(-1.12%)
Dec 29, 2021 66.57 67.29 66.50 66.85 14,899,655 +0.36(+0.54%)
Dec 28, 2021 67.34 67.36 66.29 66.49 17,353,424 -0.52(-0.78%)
Dec 27, 2021 66.07 67.22 66.04 67.02 19,561,560 +0.94(+1.43%)
Dec 23, 2021 65.21 66.66 65.21 66.07 23,741,584 +0.95(+1.47%)
Dec 22, 2021 63.94 65.31 63.53 65.12 28,554,392 +0.87(+1.35%)
Dec 21, 2021 64.41 64.55 62.94 64.25 37,317,528 +0.19(+0.29%)
Dec 20, 2021 62.21 64.17 62.09 64.07 32,979,332 +1.00(+1.59%)
Dec 17, 2021 61.34 63.57 61.09 63.07 51,618,884 +1.42(+2.30%)
Dec 16, 2021 63.31 63.63 60.74 61.65 43,010,716 -1.91(-3.00%)
Dec 15, 2021 61.14 63.65 60.62 63.55 29,248,972 +2.48(+4.06%)
Dec 14, 2021 61.37 61.44 60.16 61.08 36,197,884 -0.67(-1.09%)
Dec 13, 2021 62.97 63.01 61.70 61.75 26,797,258 -1.00(-1.59%)
Dec 10, 2021 61.98 64.04 61.44 62.74 57,474,856 +4.79(+8.27%)
Dec 09, 2021 57.85 58.63 57.85 57.95 29,172,676 -0.51(-0.87%)
Dec 08, 2021 58.70 58.70 57.85 58.46 18,101,520 -0.18(-0.31%)
Dec 07, 2021 56.81 58.91 56.81 58.64 29,748,898 +2.52(+4.50%)
Dec 06, 2021 56.08 56.45 55.22 56.12 22,621,934 +0.68(+1.23%)
Dec 03, 2021 56.11 56.52 54.67 55.44 20,445,476 +0.56(+1.03%)
Dec 02, 2021 54.24 55.02 54.03 54.87 22,823,686 -0.23(-0.42%)
Dec 01, 2021 55.97 56.46 54.96 55.10 22,129,026 +0.11(+0.20%)
Nov 30, 2021 55.95 56.12 54.83 54.99 22,727,638 -1.06(-1.89%)
Nov 29, 2021 55.24 56.37 55.14 56.05 18,820,958 +1.76(+3.25%)
Nov 26, 2021 54.80 55.35 53.97 54.29 14,315,696 -1.21(-2.17%)
Nov 24, 2021 54.95 55.53 54.37 55.50 12,169,423 +0.36(+0.65%)
Nov 23, 2021 54.87 55.21 54.48 55.14 17,224,900 +0.18(+0.33%)
Nov 22, 2021 56.78 56.82 54.87 54.95 26,450,706 -1.53(-2.71%)
Nov 19, 2021 57.24 57.33 56.21 56.49 19,763,774 -0.61(-1.06%)
Nov 18, 2021 56.72 57.15 56.92 57.09 12,798,249 +0.51(+0.91%)
Nov 17, 2021 56.43 56.75 56.03 56.58 12,604,753 +0.09(+0.15%)
Nov 16, 2021 56.03 56.57 55.89 56.49 13,191,032 +0.30(+0.53%)
Nov 15, 2021 56.39 56.39 55.60 56.20 14,066,483 +0.25(+0.45%)
Nov 12, 2021 55.46 56.20 55.08 55.94 13,684,625 +0.78(+1.41%)
Nov 11, 2021 54.90 55.34 54.51 55.16 14,248,834 +0.66(+1.21%)
Nov 10, 2021 55.06 54.43 54.51 18,575,752 -0.90(-1.62%)
Nov 09, 2021 55.54 55.81 55.14 55.40 15,937,698 -0.11(-0.21%)
Nov 08, 2021 55.82 56.01 55.43 55.52 17,347,790 +0.00(+0.01%)
Nov 05, 2021 54.63 55.59 54.61 55.51 18,800,460 +1.02(+1.88%)
Nov 04, 2021 54.01 54.54 53.73 54.49 16,741,546 +0.62(+1.15%)
Nov 03, 2021 53.54 54.01 53.02 53.87 14,160,699 +0.53(+0.99%)
Nov 02, 2021 52.39 53.72 52.31 53.34 16,373,290 +0.90(+1.71%)
Nov 01, 2021 52.68 52.69 52.14 52.45 17,010,784 -0.36(-0.68%)
Oct 29, 2021 52.00 52.86 52.81 15,670,102 +0.21(+0.40%)
Oct 28, 2021 52.06 52.64 51.99 52.60 11,955,892 +0.64(+1.23%)
Oct 27, 2021 52.82 53.24 51.83 51.96 23,655,714 -1.07(-2.02%)
Oct 26, 2021 52.17 53.14 53.03 24,208,578 +1.17(+2.26%)
Oct 25, 2021 51.40 52.10 51.17 51.85 12,494,247 +0.66(+1.29%)
Oct 22, 2021 51.13 51.79 51.19 15,471,863 +0.13(+0.25%)
Oct 21, 2021 50.60 51.13 50.52 51.07 11,865,350 +0.47(+0.93%)
Oct 20, 2021 50.76 51.00 50.50 50.59 13,549,945 -0.10(-0.20%)
Oct 19, 2021 50.09 50.74 49.84 50.69 16,491,830 +0.70(+1.40%)
Oct 18, 2021 49.70 50.06 49.53 50.00 16,917,696 +0.01(+0.02%)
Oct 15, 2021 50.10 50.24 49.77 49.99 25,275,280 +0.56(+1.14%)
Oct 14, 2021 48.85 49.58 48.75 49.42 19,304,844 +1.25(+2.60%)
Oct 13, 2021 47.79 48.21 47.63 48.17 16,536,441 -0.03(-0.06%)
Oct 12, 2021 49.25 49.33 47.88 48.20 21,126,112 -0.70(-1.43%)
Oct 11, 2021 48.79 49.62 48.75 48.90 11,263,416 -0.05(-0.10%)
Oct 08, 2021 49.35 49.46 48.80 48.95 10,349,726 -0.11(-0.22%)
Oct 07, 2021 48.93 49.65 48.93 49.06 13,350,821 +0.51(+1.05%)
Oct 06, 2021 47.99 48.60 47.65 48.55 12,122,466 +0.33(+0.69%)
Oct 05, 2021 47.27 48.65 47.27 48.21 16,670,346 +0.92(+1.94%)
Oct 04, 2021 48.17 48.33 46.96 47.30 20,229,126 -1.11(-2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.