Broadcom Ltd (NQ: AVGO )

558.12 USD +5.67 (+1.03%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 289.80 294.08 287.80 292.85 2,788,040 +2.61(+0.90%)
Oct 30, 2019 290.01 290.97 286.52 290.24 1,727,665 +2.08(+0.72%)
Oct 29, 2019 292.28 293.70 288.07 288.16 1,327,229 -3.39(-1.16%)
Oct 28, 2019 291.16 292.48 288.32 291.55 1,298,759 +1.73(+0.60%)
Oct 25, 2019 283.26 291.37 283.22 289.82 2,086,800 +7.51(+2.66%)
Oct 24, 2019 282.89 283.50 278.70 282.31 1,715,817 +1.99(+0.71%)
Oct 23, 2019 282.96 283.54 278.76 280.32 2,099,668 -7.14(-2.48%)
Oct 22, 2019 289.59 290.86 287.24 287.46 1,343,461 -2.11(-0.73%)
Oct 21, 2019 288.44 291.90 287.06 289.57 1,374,543 +2.84(+0.99%)
Oct 18, 2019 289.50 289.94 284.00 286.73 1,698,000 -2.70(-0.93%)
Oct 17, 2019 290.14 291.71 288.32 289.43 1,361,969 +0.95(+0.33%)
Oct 16, 2019 289.00 290.10 286.54 288.48 2,076,836 -1.84(-0.63%)
Oct 15, 2019 282.64 290.62 282.20 290.32 2,149,714 +8.66(+3.07%)
Oct 14, 2019 280.42 282.65 279.88 281.66 1,336,895 +0.75(+0.27%)
Oct 11, 2019 279.49 284.08 279.09 280.91 2,389,000 +6.46(+2.35%)
Oct 10, 2019 274.56 278.78 273.65 274.45 1,810,757 +1.30(+0.48%)
Oct 09, 2019 273.68 274.91 272.02 273.15 1,666,713 +2.82(+1.04%)
Oct 08, 2019 274.06 274.90 268.91 270.33 2,306,628 -5.75(-2.08%)
Oct 07, 2019 280.01 281.02 275.70 276.08 1,910,291 -5.35(-1.90%)
Oct 04, 2019 278.49 281.70 275.20 281.43 2,591,600 +7.00(+2.55%)
Oct 03, 2019 270.00 274.50 267.22 274.43 1,901,769 +4.36(+1.61%)
Oct 02, 2019 273.46 273.80 268.32 270.07 2,000,140 -4.78(-1.74%)
Oct 01, 2019 278.27 279.65 273.38 274.85 1,958,792 -1.22(-0.44%)
Sep 30, 2019 276.50 276.72 272.50 276.07 2,020,325 +1.93(+0.70%)
Sep 27, 2019 276.63 281.28 272.96 274.14 2,894,200 -2.77(-1.00%)
Sep 26, 2019 275.26 278.66 272.68 276.91 2,764,975 +1.14(+0.41%)
Sep 25, 2019 271.75 277.21 270.00 275.77 5,594,845 +2.13(+0.78%)
Sep 24, 2019 287.32 288.90 273.64 273.64 2,103,447 -11.82(-4.14%)
Sep 23, 2019 283.62 287.16 282.08 285.46 1,557,979 +1.20(+0.42%)
Sep 20, 2019 287.67 288.40 281.82 284.26 3,689,300 -6.38(-2.20%)
Sep 19, 2019 288.50 291.95 287.23 290.64 1,977,425 +2.90(+1.01%)
Sep 18, 2019 288.49 290.76 283.88 287.74 1,737,061 -1.09(-0.38%)
Sep 17, 2019 288.02 289.30 283.75 288.83 2,203,123 +0.17(+0.06%)
Sep 16, 2019 286.80 290.27 285.70 288.66 2,217,567 -1.66(-0.57%)
Sep 13, 2019 297.65 297.99 283.89 290.32 6,255,600 -10.26(-3.41%)
Sep 12, 2019 301.43 302.33 296.47 300.58 3,304,558 +2.57(+0.86%)
Sep 11, 2019 296.32 298.78 294.55 298.01 1,922,933 +3.57(+1.21%)
Sep 10, 2019 291.35 294.45 288.82 294.44 2,085,102 +1.83(+0.63%)
Sep 09, 2019 295.00 297.20 290.40 292.61 2,168,905 +0.70(+0.24%)
Sep 06, 2019 291.85 293.30 289.30 291.91 1,374,700 +0.89(+0.31%)
Sep 05, 2019 288.36 293.68 288.36 291.02 2,093,888 +8.00(+2.83%)
Sep 04, 2019 278.79 284.35 278.20 283.02 1,986,756 +8.97(+3.27%)
Sep 03, 2019 280.00 280.85 270.93 274.05 2,221,028 -8.59(-3.04%)
Aug 30, 2019 285.36 285.90 279.90 282.64 1,672,100 -0.73(-0.26%)
Aug 29, 2019 281.49 285.49 281.05 283.37 1,643,001 +7.31(+2.65%)
Aug 28, 2019 274.33 276.41 270.47 276.06 1,720,185 +0.49(+0.18%)
Aug 27, 2019 279.15 280.22 274.91 275.57 1,429,887 -1.65(-0.60%)
Aug 26, 2019 276.95 277.95 275.00 277.22 1,424,940 +5.09(+1.87%)
Aug 23, 2019 283.99 285.48 271.05 272.13 2,576,200 -14.87(-5.18%)
Aug 22, 2019 288.39 289.41 284.55 287.00 1,229,690 -0.50(-0.17%)
Aug 21, 2019 284.64 288.26 284.05 287.50 1,938,488 +7.13(+2.54%)
Aug 20, 2019 278.16 284.95 277.01 280.37 1,792,071 +1.59(+0.57%)
Aug 19, 2019 279.50 280.07 275.61 278.78 1,748,878 +5.00(+1.83%)
Aug 16, 2019 272.15 275.75 271.98 273.78 1,820,300 +5.14(+1.91%)
Aug 15, 2019 272.00 272.78 264.85 268.64 2,014,204 -2.92(-1.08%)
Aug 14, 2019 278.79 280.15 270.38 271.56 2,710,476 -12.14(-4.28%)
Aug 13, 2019 275.30 285.50 272.03 283.70 2,293,658 +8.06(+2.92%)
Aug 12, 2019 273.38 278.21 272.54 275.64 2,003,206 -0.09(-0.03%)
Aug 09, 2019 269.58 280.55 269.58 275.73 3,073,400 +4.75(+1.75%)
Aug 08, 2019 270.38 272.56 262.50 270.98 2,914,086 +0.93(+0.34%)
Aug 07, 2019 264.03 272.72 263.00 270.05 2,224,118 +3.61(+1.35%)
Aug 06, 2019 270.13 272.18 264.56 266.44 2,219,919 -1.22(-0.46%)
Aug 05, 2019 271.95 272.24 264.08 267.66 2,776,091 -10.87(-3.90%)
Aug 02, 2019 282.07 283.84 275.91 278.53 2,007,900 -6.81(-2.39%)
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.