Skip to main content

Broadcom Ltd (NQ: AVGO )

1,318.43 -0.30 (-0.02%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 1117 1120 1110 1112 2,064,564 -6.13(-0.55%)
Dec 28, 2023 1127 1127 1114 1118 2,133,713 -3.74(-0.33%)
Dec 27, 2023 1131 1135 1118 1121 2,013,340 -5.70(-0.51%)
Dec 26, 2023 1119 1131 1118 1127 1,686,100 +9.87(+0.88%)
Dec 22, 2023 1123 1127 1109 1117 1,917,028 -5.29(-0.47%)
Dec 21, 2023 1128 1131 1110 1123 2,419,992 +16.84(+1.52%)
Dec 20, 2023 1128 1137 1105 1106 3,465,571 -29.08(-2.56%)
Dec 19, 2023 1137 1146 1128 1135 3,615,265 -2.16(-0.19%)
Dec 18, 2023 1111 1142 1109 1137 5,519,235 +17.11(+1.53%)
Dec 15, 2023 1086 1140 1085 1120 11,961,672 +23.05(+2.10%)
Dec 14, 2023 1083 1112 1081 1097 6,761,342 +16.65(+1.54%)
Dec 13, 2023 1059 1090 1053 1080 7,207,628 +17.25(+1.62%)
Dec 12, 2023 1019 1070 1016 1063 9,102,402 +42.67(+4.18%)
Dec 11, 2023 948.59 1030 947.68 1020 10,203,544 +84.19(+8.99%)
Dec 08, 2023 919.68 942.37 902.51 935.99 7,028,686 +21.85(+2.39%)
Dec 07, 2023 897.57 915.99 895.69 914.15 4,369,930 +18.46(+2.06%)
Dec 06, 2023 912.26 912.87 895.15 895.69 2,501,387 -9.40(-1.04%)
Dec 05, 2023 903.58 909.20 897.88 905.09 3,735,879 -10.75(-1.17%)
Dec 04, 2023 912.54 922.78 908.38 915.84 2,521,958 -5.98(-0.65%)
Dec 01, 2023 914.34 925.68 900.01 921.82 2,987,531 +4.23(+0.46%)
Nov 30, 2023 932.72 933.48 910.29 917.59 4,999,476 -14.97(-1.60%)
Nov 29, 2023 940.00 950.99 931.11 932.55 3,514,601 -5.47(-0.58%)
Nov 28, 2023 931.67 942.49 925.94 938.02 3,936,091 -3.86(-0.41%)
Nov 27, 2023 967.56 972.38 940.98 941.88 9,772,628 -28.38(-2.92%)
Nov 24, 2023 966.38 971.24 958.24 970.26 2,336,348 +6.81(+0.71%)
Nov 22, 2023 975.03 979.30 962.46 963.45 3,405,059 -9.12(-0.94%)
Nov 21, 2023 966.42 982.28 963.08 972.57 4,368,640 -14.38(-1.46%)
Nov 20, 2023 964.44 991.07 964.44 986.95 1,883,946 +17.82(+1.84%)
Nov 17, 2023 949.78 975.23 942.63 969.13 1,997,032 +18.02(+1.89%)
Nov 16, 2023 955.52 960.18 942.16 951.11 2,641,702 -15.71(-1.63%)
Nov 15, 2023 970.89 973.11 958.40 966.82 1,620,192 +2.42(+0.25%)
Nov 14, 2023 953.87 968.18 946.85 964.40 2,407,963 +25.80(+2.75%)
Nov 13, 2023 941.69 944.02 932.21 938.60 1,703,818 -10.50(-1.11%)
Nov 10, 2023 913.63 950.51 910.13 949.10 3,661,021 +45.73(+5.06%)
Nov 09, 2023 904.47 921.62 900.57 903.36 2,469,304 +0.25(+0.03%)
Nov 08, 2023 892.08 904.88 891.09 903.11 1,540,882 +13.19(+1.48%)
Nov 07, 2023 874.56 893.84 868.45 889.92 1,953,686 +16.84(+1.93%)
Nov 06, 2023 873.80 878.10 863.54 873.08 1,298,474 -1.83(-0.21%)
Nov 03, 2023 869.78 879.69 863.39 874.91 1,820,144 +11.28(+1.31%)
Nov 02, 2023 854.42 872.75 852.43 863.63 1,891,709 +18.20(+2.15%)
Nov 01, 2023 834.59 846.31 828.22 845.43 1,882,831 +11.47(+1.38%)
Oct 31, 2023 836.47 838.06 825.27 833.97 1,487,113 +0.12(+0.01%)
Oct 30, 2023 833.70 841.96 820.14 833.85 2,106,849 +2.86(+0.34%)
Oct 27, 2023 822.70 832.82 821.25 830.98 1,839,816 +11.51(+1.40%)
Oct 26, 2023 840.45 846.90 811.14 819.48 2,814,792 -22.68(-2.69%)
Oct 25, 2023 869.35 871.00 838.64 842.15 2,159,858 -31.20(-3.57%)
Oct 24, 2023 856.40 875.23 855.53 873.36 1,509,998 +18.72(+2.19%)
Oct 23, 2023 850.41 865.91 835.40 854.63 1,659,806 +8.51(+1.01%)
Oct 20, 2023 867.20 867.20 844.35 846.12 2,719,233 -14.07(-1.64%)
Oct 19, 2023 879.22 881.66 858.05 860.19 2,684,645 -19.03(-2.16%)
Oct 18, 2023 872.21 887.75 867.50 879.23 2,058,080 +2.61(+0.30%)
Oct 17, 2023 877.36 885.12 858.38 876.62 3,348,787 -18.01(-2.01%)
Oct 16, 2023 883.13 907.73 887.25 894.63 2,133,092 +19.22(+2.20%)
Oct 13, 2023 901.00 917.76 874.33 875.41 2,858,885 -22.22(-2.48%)
Oct 12, 2023 868.72 909.85 868.72 897.63 4,424,654 +30.77(+3.55%)
Oct 11, 2023 852.15 867.64 849.01 866.87 1,445,630 +16.01(+1.88%)
Oct 10, 2023 849.61 864.87 848.19 850.86 1,484,429 +2.51(+0.30%)
Oct 09, 2023 833.07 849.07 830.46 848.35 1,589,740 +10.53(+1.26%)
Oct 06, 2023 812.19 840.92 804.58 837.82 2,129,052 +21.21(+2.60%)
Oct 05, 2023 812.89 821.34 808.30 816.61 1,157,329 +0.05(+0.01%)
Oct 04, 2023 813.11 823.27 809.12 816.56 1,656,225 +8.90(+1.10%)
Oct 03, 2023 819.72 828.40 801.79 807.66 1,892,026 -19.94(-2.41%)
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.