Skip to main content

Broadcom Ltd (NQ: AVGO )

1,320.98 +2.25 (+0.17%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 448.44 452.51 446.22 451.64 1,241,149 +1.20(+0.27%)
Jul 29, 2021 445.19 452.04 444.23 450.44 984,469 +6.01(+1.35%)
Jul 28, 2021 443.55 445.76 441.33 444.43 898,541 +2.13(+0.48%)
Jul 27, 2021 447.32 448.30 435.26 442.30 1,581,082 -6.40(-1.43%)
Jul 26, 2021 448.62 449.98 446.32 448.70 1,199,510 -0.85(-0.19%)
Jul 23, 2021 446.64 449.95 443.67 449.55 1,449,751 +6.35(+1.43%)
Jul 22, 2021 443.45 445.68 441.51 443.20 1,352,460 -2.50(-0.56%)
Jul 21, 2021 436.97 445.95 435.92 445.70 1,487,080 +9.70(+2.23%)
Jul 20, 2021 435.35 439.40 431.05 436.00 2,227,707 +2.72(+0.63%)
Jul 19, 2021 430.59 433.56 425.76 433.28 1,605,530 -2.23(-0.51%)
Jul 16, 2021 445.74 446.88 434.76 435.51 1,502,657 -8.63(-1.94%)
Jul 15, 2021 449.67 450.76 440.21 444.14 1,356,849 -3.95(-0.88%)
Jul 14, 2021 455.18 457.78 447.31 448.10 1,505,686 -2.25(-0.50%)
Jul 13, 2021 451.57 453.62 448.48 450.35 1,268,654 -1.62(-0.36%)
Jul 12, 2021 447.84 459.66 440.34 451.97 3,561,658 +5.18(+1.16%)
Jul 09, 2021 436.91 447.44 435.48 446.78 1,803,799 +9.01(+2.06%)
Jul 08, 2021 432.12 438.32 429.46 437.78 1,720,833 +0.89(+0.20%)
Jul 07, 2021 441.96 442.30 433.93 436.88 1,352,176 -3.48(-0.79%)
Jul 06, 2021 437.68 443.59 435.73 440.36 1,490,732 +4.75(+1.09%)
Jul 02, 2021 443.61 445.29 424.01 435.61 3,982,872 -1.37(-0.31%)
Jul 01, 2021 444.61 444.61 436.32 436.98 1,198,658 -6.70(-1.51%)
Jun 30, 2021 444.88 445.30 439.66 443.68 1,653,104 -0.29(-0.07%)
Jun 29, 2021 439.52 444.11 438.00 443.96 1,524,350 +4.05(+0.92%)
Jun 28, 2021 433.59 443.16 433.13 439.92 1,503,217 +9.86(+2.29%)
Jun 25, 2021 438.57 439.59 428.01 430.05 2,052,725 -7.31(-1.67%)
Jun 24, 2021 437.21 440.71 436.01 437.37 1,343,713 +3.16(+0.73%)
Jun 23, 2021 431.60 435.33 430.83 434.20 1,899,524 +2.06(+0.48%)
Jun 22, 2021 434.13 435.99 429.24 432.15 1,474,768 -0.15(-0.03%)
Jun 21, 2021 429.10 433.01 426.56 432.30 1,998,137 +4.38(+1.02%)
Jun 18, 2021 431.39 433.69 425.15 427.91 3,091,008 -7.08(-1.63%)
Jun 17, 2021 429.19 438.75 428.32 435.00 2,261,728 +5.00(+1.16%)
Jun 16, 2021 434.16 434.95 426.05 429.99 2,213,727 -4.61(-1.06%)
Jun 15, 2021 439.97 439.98 432.58 434.60 1,205,027 -4.70(-1.07%)
Jun 14, 2021 434.37 439.36 430.28 439.30 1,589,593 +4.74(+1.09%)
Jun 11, 2021 432.47 435.88 431.28 434.56 1,571,495 +1.87(+0.43%)
Jun 10, 2021 429.76 433.49 424.88 432.69 1,669,457 +4.38(+1.02%)
Jun 09, 2021 431.32 431.32 426.27 428.31 1,313,597 +0.37(+0.09%)
Jun 08, 2021 432.11 436.12 427.92 427.94 1,799,638 -0.23(-0.05%)
Jun 07, 2021 436.68 438.05 426.96 428.17 2,614,591 -10.36(-2.36%)
Jun 04, 2021 434.38 441.67 433.47 438.53 2,585,201 +9.42(+2.19%)
Jun 03, 2021 432.81 433.69 427.69 429.11 2,204,842 -8.24(-1.88%)
Jun 02, 2021 435.60 441.02 433.43 437.36 1,438,965 +5.00(+1.16%)
Jun 01, 2021 438.94 441.30 431.33 432.35 1,762,414 -3.71(-0.85%)
May 28, 2021 433.92 438.18 431.77 436.07 2,160,651 +4.29(+0.99%)
May 27, 2021 424.68 432.47 424.36 431.77 2,068,115 +6.64(+1.56%)
May 26, 2021 425.39 426.62 420.56 425.13 1,069,406 +0.88(+0.21%)
May 25, 2021 426.44 427.42 421.45 424.26 1,039,860 +0.32(+0.08%)
May 24, 2021 421.84 426.94 421.32 423.94 1,561,966 +7.34(+1.76%)
May 21, 2021 422.83 422.83 414.84 416.60 1,441,251 -3.47(-0.83%)
May 20, 2021 411.53 424.04 411.14 420.07 2,370,900 +12.26(+3.01%)
May 19, 2021 394.30 408.53 393.02 407.81 2,412,578 +7.37(+1.84%)
May 18, 2021 409.84 410.31 400.01 400.44 1,930,446 -5.72(-1.41%)
May 17, 2021 408.19 408.19 399.61 406.16 1,703,351 -1.55(-0.38%)
May 14, 2021 402.88 410.94 398.88 407.71 1,837,707 +10.17(+2.56%)
May 13, 2021 396.88 401.44 392.96 397.54 2,365,835 +7.59(+1.95%)
May 12, 2021 396.33 397.78 386.96 389.95 3,243,083 -16.33(-4.02%)
May 11, 2021 392.81 407.84 390.57 406.28 1,937,554 +3.67(+0.91%)
May 10, 2021 413.95 414.10 402.31 402.62 2,733,477 -15.21(-3.64%)
May 07, 2021 419.69 423.19 414.71 417.83 1,268,560 +3.69(+0.89%)
May 06, 2021 409.73 414.61 406.07 414.14 1,461,869 +4.38(+1.07%)
May 05, 2021 415.83 416.78 408.41 409.75 1,775,275 -0.65(-0.16%)
May 04, 2021 412.88 413.33 403.73 410.41 2,544,725 -5.17(-1.24%)
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.