Skip to main content

Broadcom Ltd (NQ: AVGO )

1,325.41 +6.68 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 629.13 633.22 625.64 627.66 1,277,069 +0.31(+0.05%)
Dec 30, 2021 634.91 637.36 626.18 627.35 1,216,136 -7.10(-1.12%)
Dec 29, 2021 631.80 638.59 631.16 634.45 1,569,916 +3.40(+0.54%)
Dec 28, 2021 639.11 639.31 629.18 631.04 1,828,460 -4.98(-0.78%)
Dec 27, 2021 627.08 637.93 626.76 636.02 2,061,123 +8.94(+1.43%)
Dec 23, 2021 618.90 632.67 618.90 627.08 2,501,555 +9.05(+1.47%)
Dec 22, 2021 606.82 619.88 602.99 618.03 3,008,661 +8.22(+1.35%)
Dec 21, 2021 611.33 612.62 597.37 609.81 3,931,998 +5.24(+0.87%)
Dec 20, 2021 587.01 605.56 585.88 604.57 3,494,905 +9.44(+1.59%)
Dec 17, 2021 578.79 599.84 576.51 595.13 5,470,187 +13.38(+2.30%)
Dec 16, 2021 597.38 600.47 573.14 581.74 4,557,957 -17.98(-3.00%)
Dec 15, 2021 576.95 600.66 572.05 599.72 3,099,589 +23.38(+4.06%)
Dec 14, 2021 579.08 579.81 567.65 576.34 3,835,984 -6.33(-1.09%)
Dec 13, 2021 594.23 594.62 582.26 582.66 2,839,775 -9.39(-1.59%)
Dec 10, 2021 584.84 604.30 579.78 592.05 6,090,760 +45.23(+8.27%)
Dec 09, 2021 545.91 553.21 545.91 546.82 3,091,504 -4.82(-0.87%)
Dec 08, 2021 553.87 553.87 545.89 551.64 1,918,265 -1.72(-0.31%)
Dec 07, 2021 536.12 555.87 536.12 553.36 3,152,568 +23.83(+4.50%)
Dec 06, 2021 529.23 532.72 521.07 529.54 2,397,305 +6.43(+1.23%)
Dec 03, 2021 529.50 533.31 515.87 523.11 2,166,660 +5.31(+1.03%)
Dec 02, 2021 511.81 519.14 509.87 517.79 2,418,685 -2.16(-0.42%)
Dec 01, 2021 528.13 532.82 518.62 519.96 2,345,070 +1.01(+0.20%)
Nov 30, 2021 527.93 529.55 517.37 518.95 2,408,506 -9.99(-1.89%)
Nov 29, 2021 521.31 531.95 520.34 528.94 1,994,505 +16.64(+3.25%)
Nov 26, 2021 517.16 522.34 509.24 512.30 1,517,071 -11.38(-2.17%)
Nov 24, 2021 518.52 524.01 513.05 523.68 1,289,625 +3.38(+0.65%)
Nov 23, 2021 517.77 520.99 514.12 520.30 1,825,367 +1.72(+0.33%)
Nov 22, 2021 535.82 536.15 517.82 518.57 2,803,050 -14.47(-2.71%)
Nov 19, 2021 540.13 541.00 530.43 533.04 2,094,418 -5.72(-1.06%)
Nov 18, 2021 535.27 539.26 537.14 538.76 1,356,263 +4.86(+0.91%)
Nov 17, 2021 532.50 535.51 528.71 533.91 1,335,758 +0.82(+0.15%)
Nov 16, 2021 528.70 533.80 527.44 533.09 1,397,888 +2.81(+0.53%)
Nov 15, 2021 532.08 532.08 524.71 530.28 1,490,661 +2.39(+0.45%)
Nov 12, 2021 523.38 530.34 519.80 527.89 1,450,195 +7.33(+1.41%)
Nov 11, 2021 518.02 522.17 514.38 520.56 1,509,986 +6.21(+1.21%)
Nov 10, 2021 519.53 513.67 514.35 1,968,520 -8.46(-1.62%)
Nov 09, 2021 524.11 526.65 520.32 522.81 1,688,959 -1.08(-0.21%)
Nov 08, 2021 526.72 528.52 523.09 523.89 1,838,390 +0.03(+0.01%)
Nov 05, 2021 515.50 524.56 515.32 523.86 1,992,333 +9.65(+1.88%)
Nov 04, 2021 509.69 514.63 506.99 514.20 1,774,145 +5.86(+1.15%)
Nov 03, 2021 505.23 509.68 500.29 508.35 1,500,646 +4.97(+0.99%)
Nov 02, 2021 494.36 506.89 493.64 503.38 1,735,120 +8.46(+1.71%)
Nov 01, 2021 497.07 497.18 492.00 494.92 1,802,677 -3.39(-0.68%)
Oct 29, 2021 490.66 498.77 498.32 1,660,601 +1.97(+0.40%)
Oct 28, 2021 491.26 496.70 490.59 496.35 1,266,996 +6.06(+1.23%)
Oct 27, 2021 498.46 502.44 489.12 490.29 2,506,857 -10.09(-2.02%)
Oct 26, 2021 492.27 501.43 500.38 2,565,446 +11.06(+2.26%)
Oct 25, 2021 485.03 491.60 482.86 489.32 1,324,047 +6.24(+1.29%)
Oct 22, 2021 482.45 488.67 483.08 1,639,593 +1.18(+0.25%)
Oct 21, 2021 477.46 482.50 476.69 481.90 1,257,402 +4.46(+0.93%)
Oct 20, 2021 478.94 481.22 476.55 477.44 1,435,923 -0.94(-0.20%)
Oct 19, 2021 472.68 478.82 470.29 478.37 1,747,682 +6.59(+1.40%)
Oct 18, 2021 469.00 472.36 467.38 471.78 1,792,812 +0.10(+0.02%)
Oct 15, 2021 472.76 474.13 469.65 471.68 2,678,487 +5.30(+1.14%)
Oct 14, 2021 461.00 467.84 460.02 466.38 2,045,784 +11.80(+2.60%)
Oct 13, 2021 450.99 454.93 449.47 454.58 1,752,409 -0.25(-0.06%)
Oct 12, 2021 464.74 465.54 451.78 454.84 2,238,789 -6.62(-1.43%)
Oct 11, 2021 460.42 468.25 460.06 461.45 1,193,613 -0.48(-0.10%)
Oct 08, 2021 465.65 466.76 460.46 461.93 1,096,787 -1.00(-0.22%)
Oct 07, 2021 461.73 468.54 461.73 462.94 1,414,821 +4.82(+1.05%)
Oct 06, 2021 452.82 458.65 449.61 458.12 1,284,649 +3.15(+0.69%)
Oct 05, 2021 446.08 459.06 446.08 454.97 1,766,599 +8.64(+1.94%)
Oct 04, 2021 454.51 456.04 443.12 446.33 2,143,733 -10.45(-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.