Broadcom Ltd (NQ: AVGO )

588.56 USD -1.84 (-0.31%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 349.39 352.99 344.42 349.63 1,853,000 -5.38(-1.52%)
Oct 29, 2020 347.26 359.44 345.37 355.01 1,569,632 +7.80(+2.25%)
Oct 28, 2020 354.00 354.86 345.52 347.21 2,232,886 -12.39(-3.45%)
Oct 27, 2020 365.18 365.18 359.22 359.60 961,711 -3.44(-0.95%)
Oct 26, 2020 369.60 369.95 357.61 363.04 1,550,814 -9.68(-2.60%)
Oct 23, 2020 373.26 373.94 370.76 372.72 886,800 -0.65(-0.17%)
Oct 22, 2020 371.08 374.31 367.11 373.37 1,354,693 +1.32(+0.35%)
Oct 21, 2020 375.77 376.86 370.31 372.05 1,189,245 -4.94(-1.31%)
Oct 20, 2020 377.01 381.14 375.56 376.99 1,329,592 +1.22(+0.32%)
Oct 19, 2020 381.24 383.61 375.15 375.77 1,480,111 -2.88(-0.76%)
Oct 16, 2020 383.28 383.28 378.15 378.65 1,029,700 -1.28(-0.34%)
Oct 15, 2020 375.05 380.49 375.02 379.93 1,436,828 -0.37(-0.10%)
Oct 14, 2020 383.54 383.73 377.85 380.30 1,730,040 -1.19(-0.31%)
Oct 13, 2020 384.41 387.80 378.61 381.49 1,672,982 -0.94(-0.25%)
Oct 12, 2020 381.79 385.10 379.79 382.43 1,883,168 +5.73(+1.52%)
Oct 09, 2020 375.93 380.00 374.00 376.70 1,725,500 +3.37(+0.90%)
Oct 08, 2020 369.89 374.29 368.31 373.33 1,704,033 +6.59(+1.80%)
Oct 07, 2020 368.35 369.86 366.06 366.74 1,274,718 +2.76(+0.76%)
Oct 06, 2020 366.11 372.00 362.02 363.98 1,667,066 -2.12(-0.58%)
Oct 05, 2020 360.84 366.85 359.90 366.10 1,892,319 +9.27(+2.60%)
Oct 02, 2020 360.00 364.92 356.15 356.83 1,710,000 -11.77(-3.19%)
Oct 01, 2020 368.98 370.71 364.82 368.60 1,601,811 +4.28(+1.17%)
Sep 30, 2020 362.95 371.00 361.71 364.32 2,240,209 +0.06(+0.02%)
Sep 29, 2020 367.49 370.80 363.98 364.26 1,372,223 -3.04(-0.83%)
Sep 28, 2020 361.68 368.43 359.03 367.30 2,218,697 +10.50(+2.94%)
Sep 25, 2020 352.05 357.72 348.28 356.80 1,818,300 +4.28(+1.21%)
Sep 24, 2020 350.20 357.57 349.09 352.52 1,361,311 +0.93(+0.26%)
Sep 23, 2020 360.18 361.21 350.05 351.59 1,554,273 -10.00(-2.77%)
Sep 22, 2020 356.37 361.80 352.95 361.59 1,949,650 +9.80(+2.79%)
Sep 21, 2020 350.01 351.96 343.48 351.79 2,418,799 -7.94(-2.21%)
Sep 18, 2020 367.12 367.84 355.05 359.73 3,529,400 -6.19(-1.69%)
Sep 17, 2020 355.00 370.11 355.00 365.92 2,286,232 -1.12(-0.31%)
Sep 16, 2020 368.18 372.00 366.35 367.04 1,850,096 +0.13(+0.04%)
Sep 15, 2020 366.30 371.12 365.35 366.91 1,661,466 +4.71(+1.30%)
Sep 14, 2020 364.41 365.89 359.35 362.20 1,644,714 +2.50(+0.70%)
Sep 11, 2020 360.50 364.27 354.68 359.70 1,736,100 +2.62(+0.73%)
Sep 10, 2020 362.13 367.83 354.39 357.08 2,284,517 -2.95(-0.82%)
Sep 09, 2020 356.16 361.85 351.10 360.03 2,625,097 +9.49(+2.71%)
Sep 08, 2020 352.66 362.75 350.00 350.54 2,667,133 -12.41(-3.42%)
Sep 04, 2020 360.97 372.53 353.50 362.95 5,851,300 +10.86(+3.08%)
Sep 03, 2020 366.01 368.90 350.16 352.09 4,168,925 -22.92(-6.11%)
Sep 02, 2020 365.86 378.96 363.57 375.01 3,701,516 +15.47(+4.30%)
Sep 01, 2020 350.00 362.07 347.42 359.54 2,921,645 +12.39(+3.57%)
Aug 31, 2020 343.52 350.58 343.52 347.15 2,222,481 +2.33(+0.68%)
Aug 28, 2020 339.00 344.82 337.70 344.82 1,458,800 +5.68(+1.67%)
Aug 27, 2020 340.49 341.30 336.14 339.14 1,254,749 -0.53(-0.16%)
Aug 26, 2020 334.74 341.51 333.51 339.67 1,483,766 +3.53(+1.05%)
Aug 25, 2020 335.00 337.09 333.00 336.14 1,114,239 +2.14(+0.64%)
Aug 24, 2020 332.01 336.19 331.14 334.00 1,199,645 +3.98(+1.21%)
Aug 21, 2020 328.30 330.46 325.00 330.02 1,150,800 +1.19(+0.36%)
Aug 20, 2020 327.69 329.99 326.06 328.83 890,913 -0.38(-0.12%)
Aug 19, 2020 329.47 333.09 328.24 329.21 1,127,284 +0.57(+0.17%)
Aug 18, 2020 331.86 333.18 328.14 328.64 885,758 -1.68(-0.51%)
Aug 17, 2020 329.51 331.79 329.00 330.32 1,059,277 +2.50(+0.76%)
Aug 14, 2020 328.02 329.85 326.00 327.82 1,014,000 -1.60(-0.49%)
Aug 13, 2020 332.21 333.41 327.85 329.42 1,509,654 -4.22(-1.26%)
Aug 12, 2020 325.85 335.88 325.36 333.64 1,847,377 +9.61(+2.97%)
Aug 11, 2020 327.57 333.32 322.76 324.03 1,931,374 -3.33(-1.02%)
Aug 10, 2020 324.22 329.27 324.06 327.36 1,198,934 +1.43(+0.44%)
Aug 07, 2020 328.39 329.73 321.48 325.93 1,419,300 -3.23(-0.98%)
Aug 06, 2020 327.77 330.88 325.41 329.16 1,419,019 -0.38(-0.12%)
Aug 05, 2020 328.25 331.58 325.80 329.54 2,229,953 +1.15(+0.35%)
Aug 04, 2020 320.50 328.59 320.39 328.39 2,525,861 +7.16(+2.23%)
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.