Skip to main content

Broadcom Ltd (NQ: AVGO )

1,320.99 +2.26 (+0.17%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 181.50 181.50 181.50 0 +1.97(+1.10%)
Aug 30, 2018 178.13 179.76 177.83 179.52 3,201,442 +1.38(+0.77%)
Aug 29, 2018 178.00 178.82 176.87 178.15 2,186,807 +0.46(+0.26%)
Aug 28, 2018 177.85 178.95 176.14 177.69 2,927,892 +1.21(+0.69%)
Aug 27, 2018 174.22 177.63 172.88 176.47 3,404,657 +3.29(+1.90%)
Aug 24, 2018 170.99 173.41 169.61 173.19 2,479,248 +2.82(+1.66%)
Aug 23, 2018 172.13 173.25 170.10 170.36 4,293,244 -1.62(-0.94%)
Aug 22, 2018 174.39 175.43 171.88 171.98 3,244,869 -2.46(-1.41%)
Aug 21, 2018 171.96 175.21 171.62 174.44 3,614,983 +3.14(+1.83%)
Aug 20, 2018 173.58 174.01 170.58 171.30 6,576,000 -2.11(-1.22%)
Aug 17, 2018 172.33 175.00 170.29 173.41 4,717,620 +0.48(+0.28%)
Aug 16, 2018 172.17 173.07 171.26 172.93 3,526,764 +1.75(+1.02%)
Aug 15, 2018 169.98 172.01 168.02 171.18 4,963,244 -0.60(-0.35%)
Aug 14, 2018 175.32 175.32 171.40 171.78 4,382,575 -3.13(-1.79%)
Aug 13, 2018 175.38 177.31 174.39 174.91 3,601,356 -0.95(-0.54%)
Aug 10, 2018 176.34 177.73 174.40 175.86 4,468,054 -3.60(-2.01%)
Aug 09, 2018 182.43 182.51 178.94 179.47 3,326,141 -2.39(-1.31%)
Aug 08, 2018 182.75 183.32 181.43 181.85 1,906,947 -0.70(-0.39%)
Aug 07, 2018 181.65 183.82 179.93 182.56 3,596,204 +2.78(+1.55%)
Aug 06, 2018 179.51 180.90 178.87 179.77 2,731,964 -0.71(-0.40%)
Aug 03, 2018 178.78 180.64 177.66 180.49 2,996,724 +1.21(+0.67%)
Aug 02, 2018 177.55 180.86 176.71 179.28 4,864,482 -0.37(-0.21%)
Aug 01, 2018 185.00 185.56 179.15 179.65 5,149,005 -4.12(-2.24%)
Jul 31, 2018 187.84 189.63 183.58 183.77 7,705,451 -2.83(-1.52%)
Jul 30, 2018 183.22 188.94 183.17 186.60 9,083,501 +3.43(+1.87%)
Jul 27, 2018 185.62 190.00 182.36 183.17 9,587,177 -1.77(-0.95%)
Jul 26, 2018 187.69 190.40 183.60 184.94 10,264,685 -2.31(-1.23%)
Jul 25, 2018 180.40 189.47 180.40 187.25 11,299,043 +7.15(+3.97%)
Jul 24, 2018 180.48 182.62 178.99 180.10 9,792,792 +0.51(+0.29%)
Jul 23, 2018 174.35 181.17 174.34 179.58 9,920,600 +5.29(+3.04%)
Jul 20, 2018 174.10 175.02 172.99 174.29 7,703,134 -0.03(-0.02%)
Jul 19, 2018 172.60 175.24 172.39 174.32 7,632,664 +1.32(+0.76%)
Jul 18, 2018 171.71 173.91 171.30 173.00 9,755,079 +0.39(+0.23%)
Jul 17, 2018 167.56 173.24 167.39 172.61 13,372,420 +4.19(+2.49%)
Jul 16, 2018 167.05 171.01 166.17 168.42 12,334,064 +0.66(+0.39%)
Jul 13, 2018 167.30 167.77 19,526,108 -6.23(-3.58%)
Jul 12, 2018 171.59 174.25 163.62 174.00 52,496,984 -27.73(-13.75%)
Jul 11, 2018 202.97 205.11 201.04 201.72 4,275,658 -5.90(-2.84%)
Jul 10, 2018 205.78 208.65 204.72 207.62 1,979,101 +2.59(+1.27%)
Jul 09, 2018 206.33 206.52 203.45 205.03 2,166,254 -0.21(-0.10%)
Jul 06, 2018 202.93 206.00 202.54 205.24 2,789,171 +1.89(+0.93%)
Jul 05, 2018 200.36 203.52 199.44 203.35 3,051,789 +5.06(+2.55%)
Jul 03, 2018 198.28 198.28 198.28 0 -2.29(-1.14%)
Jul 02, 2018 198.95 200.70 196.74 200.57 4,026,960 -0.49(-0.24%)
Jun 29, 2018 204.63 204.63 201.00 201.06 5,164,356 -1.87(-0.92%)
Jun 28, 2018 204.08 204.94 200.75 202.93 4,011,553 -1.83(-0.89%)
Jun 27, 2018 208.89 211.44 204.55 204.76 2,982,681 -3.67(-1.76%)
Jun 26, 2018 209.65 210.98 207.62 208.44 2,923,922 -0.73(-0.35%)
Jun 25, 2018 212.48 212.48 207.86 209.16 3,584,800 -6.04(-2.81%)
Jun 22, 2018 216.42 216.69 214.58 215.21 6,325,049 +0.05(+0.02%)
Jun 21, 2018 216.75 217.58 214.15 215.16 2,194,706 -1.30(-0.60%)
Jun 20, 2018 216.69 218.78 216.06 216.46 3,011,091 +0.22(+0.10%)
Jun 19, 2018 212.13 216.38 210.60 216.23 4,370,951 -1.49(-0.69%)
Jun 18, 2018 221.43 221.43 217.50 217.72 3,664,025 -4.72(-2.12%)
Jun 15, 2018 222.28 223.74 220.98 222.44 7,406,699 +1.46(+0.66%)
Jun 14, 2018 218.14 221.49 217.40 220.98 4,499,953 +4.02(+1.85%)
Jun 13, 2018 215.47 219.02 214.60 216.97 4,235,842 +1.77(+0.82%)
Jun 12, 2018 214.29 215.44 212.70 215.20 3,352,161 +0.49(+0.23%)
Jun 11, 2018 212.26 215.50 210.99 214.70 3,870,383 +2.36(+1.11%)
Jun 08, 2018 211.34 213.96 208.87 212.35 8,952,599 -5.52(-2.54%)
Jun 07, 2018 216.49 219.35 216.42 217.87 5,587,536 +0.95(+0.44%)
Jun 06, 2018 217.13 216.92 4,550,639 +3.51(+1.64%)
Jun 05, 2018 213.58 215.13 212.41 213.41 5,147,096 +0.73(+0.34%)
Jun 04, 2018 212.37 213.49 210.92 212.68 3,143,816 +1.67(+0.79%)
Jun 01, 2018 209.39 212.13 207.88 211.01 3,202,338 +3.52(+1.69%)
May 31, 2018 205.18 210.14 204.97 207.49 4,215,247 +2.20(+1.07%)
May 30, 2018 206.76 207.46 205.24 205.29 3,260,463 -0.24(-0.12%)
May 29, 2018 204.67 206.70 204.53 205.53 3,435,342 -0.28(-0.14%)
May 25, 2018 205.81 205.81 205.81 0 +5.35(+2.67%)
May 24, 2018 198.26 201.15 197.56 200.46 2,769,491 +2.44(+1.23%)
May 23, 2018 194.45 198.07 194.29 198.02 2,849,202 +1.70(+0.87%)
May 22, 2018 197.75 198.69 195.56 196.31 2,226,551 -0.46(-0.23%)
May 21, 2018 197.11 197.97 194.82 196.78 3,124,415 +2.52(+1.30%)
May 18, 2018 197.44 198.07 194.17 194.26 3,068,921 -2.85(-1.45%)
May 17, 2018 196.01 198.92 195.91 197.10 2,772,858 -0.87(-0.44%)
May 16, 2018 199.32 199.38 196.73 197.98 3,562,952 -0.88(-0.44%)
May 15, 2018 199.46 201.21 196.32 198.86 3,035,132 -2.62(-1.30%)
May 14, 2018 202.73 204.49 200.69 201.48 3,350,465 +1.14(+0.57%)
May 11, 2018 200.09 201.26 198.87 200.34 2,921,932 -0.11(-0.05%)
May 10, 2018 197.34 200.63 196.41 200.45 3,127,812 +4.50(+2.29%)
May 09, 2018 194.10 196.84 192.66 195.95 4,255,260 -0.66(-0.34%)
May 08, 2018 194.05 196.70 193.29 196.61 4,773,859 +2.37(+1.22%)
May 07, 2018 190.40 195.01 190.15 194.24 4,490,328 +4.49(+2.36%)
May 04, 2018 184.10 191.05 182.72 189.75 6,232,455 +4.34(+2.34%)
May 03, 2018 186.44 187.58 183.30 185.42 7,047,059 -2.87(-1.53%)
May 02, 2018 192.04 192.16 186.69 188.29 6,432,482 -1.35(-0.71%)
May 01, 2018 190.02 190.02 186.33 189.64 5,459,842 +0.79(+0.42%)
Apr 30, 2018 191.45 192.72 187.94 188.85 4,820,498 -2.77(-1.44%)
Apr 27, 2018 192.26 192.78 189.90 191.61 3,305,740 +1.94(+1.02%)
Apr 26, 2018 190.15 190.87 187.93 189.67 3,978,350 +1.17(+0.62%)
Apr 25, 2018 188.50 190.23 185.92 188.50 4,132,231 +0.50(+0.27%)
Apr 24, 2018 194.05 194.36 186.60 188.00 5,451,747 -4.16(-2.17%)
Apr 23, 2018 195.90 196.17 191.07 192.17 3,806,900 -3.02(-1.55%)
Apr 20, 2018 198.56 198.87 193.45 195.19 5,045,209 -4.72(-2.36%)
Apr 19, 2018 200.47 202.73 198.10 199.91 6,090,997 -5.54(-2.70%)
Apr 18, 2018 206.61 207.16 203.70 205.45 2,491,708 -1.77(-0.85%)
Apr 17, 2018 206.52 208.13 205.49 207.22 3,046,851 +1.95(+0.95%)
Apr 16, 2018 205.04 205.70 202.23 205.27 3,057,836 +2.00(+0.98%)
Apr 13, 2018 205.79 207.44 201.59 203.27 5,869,161 +6.18(+3.14%)
Apr 12, 2018 198.73 199.73 195.18 197.09 4,980,089 -0.73(-0.37%)
Apr 11, 2018 196.01 198.15 195.15 197.82 2,419,567 +0.47(+0.24%)
Apr 10, 2018 197.19 198.84 195.63 197.35 4,297,156 +4.12(+2.13%)
Apr 09, 2018 189.31 197.28 188.72 193.23 4,554,755 +4.83(+2.56%)
Apr 06, 2018 188.40 3,674,589 -6.12(-3.15%)
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.