Broadcom Ltd (NQ: AVGO )

552.04 USD -2.72 (-0.49%)
Streaming Delayed Price Updated: 11:40 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 523.50 532.15 531.67 1,556,429 +2.10(+0.40%)
Oct 28, 2021 524.14 529.95 523.43 529.57 1,187,516 +6.46(+1.23%)
Oct 27, 2021 531.82 536.07 521.86 523.11 2,349,598 -10.76(-2.02%)
Oct 26, 2021 525.22 534.99 533.87 2,404,511 +11.80(+2.26%)
Oct 25, 2021 517.49 524.50 515.18 522.07 1,240,988 +6.66(+1.29%)
Oct 22, 2021 514.74 521.38 515.41 1,536,739 +1.26(+0.25%)
Oct 21, 2021 509.42 514.79 508.60 514.15 1,178,523 +4.76(+0.93%)
Oct 20, 2021 511.00 513.43 508.44 509.39 1,345,845 -1.00(-0.20%)
Oct 19, 2021 504.32 510.87 501.77 510.39 1,638,047 +7.03(+1.40%)
Oct 18, 2021 500.39 503.98 498.66 503.36 1,680,346 +0.11(+0.02%)
Oct 15, 2021 504.40 505.86 501.08 503.25 2,510,461 +5.65(+1.14%)
Oct 14, 2021 491.86 499.15 490.82 497.60 1,917,449 +12.59(+2.60%)
Oct 13, 2021 481.17 485.38 479.55 485.01 1,642,478 -0.27(-0.06%)
Oct 12, 2021 495.84 496.70 482.02 485.28 2,098,346 -7.06(-1.43%)
Oct 11, 2021 491.24 499.59 490.85 492.34 1,118,736 -0.51(-0.10%)
Oct 08, 2021 496.82 498.00 491.28 492.85 1,027,984 -1.07(-0.22%)
Oct 07, 2021 492.63 499.90 492.63 493.92 1,326,067 +5.14(+1.05%)
Oct 06, 2021 483.13 489.35 479.70 488.78 1,204,061 +3.36(+0.69%)
Oct 05, 2021 475.94 489.79 475.94 485.42 1,655,778 +9.22(+1.94%)
Oct 04, 2021 484.93 486.56 472.78 476.20 2,009,253 -11.15(-2.29%)
Oct 01, 2021 487.85 488.66 477.50 487.35 1,605,175 +2.42(+0.50%)
Sep 30, 2021 494.52 494.52 484.48 484.93 1,573,981 -4.55(-0.93%)
Sep 29, 2021 493.63 494.27 487.65 489.48 1,578,322 -1.54(-0.31%)
Sep 28, 2021 497.00 501.45 490.54 491.02 2,011,807 -13.83(-2.74%)
Sep 27, 2021 499.78 505.82 497.38 504.85 983,097 -0.08(-0.02%)
Sep 24, 2021 502.27 505.50 500.83 504.93 1,060,793 +0.63(+0.12%)
Sep 23, 2021 502.51 507.29 500.59 504.30 1,836,966 +3.71(+0.74%)
Sep 22, 2021 494.25 503.00 492.22 500.59 2,060,815 +9.60(+1.96%)
Sep 21, 2021 493.49 493.75 487.00 490.99 1,693,511 -3.83(-0.77%)
Sep 20, 2021 499.00 502.77 488.44 494.82 3,010,202 -11.18(-2.21%)
Sep 17, 2021 503.97 507.62 501.00 506.00 3,446,970 -1.35(-0.27%)
Sep 16, 2021 505.20 509.15 500.21 507.35 1,756,446 -2.39(-0.47%)
Sep 15, 2021 502.12 510.70 499.42 509.74 2,334,424 +7.85(+1.56%)
Sep 14, 2021 502.00 505.42 498.36 501.89 1,413,306 +2.93(+0.59%)
Sep 13, 2021 502.00 502.47 493.26 498.96 1,492,742 +0.81(+0.16%)
Sep 10, 2021 497.05 505.99 496.51 498.15 1,613,651 +4.66(+0.94%)
Sep 09, 2021 492.85 498.70 492.85 493.49 1,317,390 -0.89(-0.18%)
Sep 08, 2021 499.62 499.89 488.11 494.38 1,398,619 -2.22(-0.45%)
Sep 07, 2021 497.60 497.60 491.00 496.60 1,239,834 -1.08(-0.22%)
Sep 03, 2021 495.91 506.00 495.04 497.68 2,548,149 +5.78(+1.18%)
Sep 02, 2021 495.79 495.98 490.16 491.90 1,709,749 -1.26(-0.26%)
Sep 01, 2021 496.27 499.24 492.89 493.16 1,258,216 -4.05(-0.81%)
Aug 31, 2021 501.29 501.29 492.70 497.21 1,737,920 -1.68(-0.34%)
Aug 30, 2021 500.00 507.85 498.25 498.89 1,975,832 +2.95(+0.59%)
Aug 27, 2021 488.01 496.44 486.64 495.94 1,646,077 +10.20(+2.10%)
Aug 26, 2021 483.00 488.11 480.60 485.74 1,083,668 +2.33(+0.48%)
Aug 25, 2021 481.57 486.27 481.57 483.41 1,001,685 +1.98(+0.41%)
Aug 24, 2021 482.40 483.04 480.16 481.43 942,923 -1.02(-0.21%)
Aug 23, 2021 476.33 486.19 475.70 482.45 1,570,659 +7.28(+1.53%)
Aug 20, 2021 472.82 476.23 470.44 475.17 1,000,807 +1.64(+0.35%)
Aug 19, 2021 466.35 475.83 462.66 473.53 1,404,381 +4.73(+1.01%)
Aug 18, 2021 476.65 477.08 468.35 468.80 1,561,105 -9.89(-2.07%)
Aug 17, 2021 485.59 485.59 474.52 478.69 1,650,087 -9.45(-1.94%)
Aug 16, 2021 484.83 488.91 484.40 488.14 918,770 +1.83(+0.38%)
Aug 13, 2021 482.61 488.97 482.11 486.31 858,228 +2.05(+0.42%)
Aug 12, 2021 482.28 485.00 476.73 484.26 870,175 +0.71(+0.15%)
Aug 11, 2021 484.81 485.97 479.79 483.55 981,602 +1.29(+0.27%)
Aug 10, 2021 485.90 486.45 477.83 482.26 931,919 -2.42(-0.50%)
Aug 09, 2021 486.49 486.83 481.00 484.68 595,385 -0.75(-0.15%)
Aug 06, 2021 485.07 488.12 484.03 485.43 996,463 -2.50(-0.51%)
Aug 05, 2021 490.43 490.43 484.89 487.93 837,234 +0.13(+0.03%)
Aug 04, 2021 488.53 489.98 484.02 487.80 1,212,341 +1.01(+0.21%)
Aug 03, 2021 485.49 487.76 479.96 486.79 1,113,257 +2.11(+0.44%)
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.