Broadcom Ltd (NQ: AVGO )

546.59 USD -12.14 (-2.17%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 459.00 467.07 452.40 463.66 2,868,432 +7.50(+1.64%)
Mar 30, 2021 463.88 464.00 451.62 456.16 2,793,426 -16.46(-3.48%)
Mar 29, 2021 480.40 481.16 468.27 472.62 2,841,076 -9.42(-1.95%)
Mar 26, 2021 456.64 483.00 456.64 482.04 2,892,400 +20.34(+4.41%)
Mar 25, 2021 454.96 464.02 449.31 461.70 1,753,811 +4.43(+0.97%)
Mar 24, 2021 469.45 469.99 456.87 457.27 2,088,238 -6.79(-1.46%)
Mar 23, 2021 473.78 475.37 462.65 464.06 2,470,588 -11.22(-2.36%)
Mar 22, 2021 472.91 481.28 471.67 475.28 3,180,705 +0.82(+0.17%)
Mar 19, 2021 457.05 476.67 454.10 474.46 10,860,200 +10.31(+2.22%)
Mar 18, 2021 474.56 483.35 463.75 464.15 2,873,532 -19.44(-4.02%)
Mar 17, 2021 470.30 487.27 470.01 483.59 2,375,086 +5.41(+1.13%)
Mar 16, 2021 471.27 484.00 467.40 478.18 3,118,846 +7.41(+1.57%)
Mar 15, 2021 455.18 471.23 453.19 470.77 3,124,967 +19.60(+4.34%)
Mar 12, 2021 445.36 453.49 444.52 451.17 1,890,600 -2.52(-0.56%)
Mar 11, 2021 449.02 457.45 442.09 453.69 2,616,224 +16.10(+3.68%)
Mar 10, 2021 448.63 454.03 435.10 437.59 1,990,318 -6.01(-1.35%)
Mar 09, 2021 435.69 446.90 430.60 443.60 3,787,600 +22.35(+5.31%)
Mar 08, 2021 446.83 447.96 419.26 421.25 4,521,782 -28.89(-6.42%)
Mar 05, 2021 454.25 456.00 433.00 450.14 4,241,400 +6.55(+1.48%)
Mar 04, 2021 461.67 467.00 441.43 443.59 3,446,609 -19.47(-4.20%)
Mar 03, 2021 478.00 481.39 461.97 463.06 2,383,531 -17.45(-3.63%)
Mar 02, 2021 490.37 490.86 479.60 480.51 1,852,945 -9.07(-1.85%)
Mar 01, 2021 477.00 490.00 473.86 489.58 2,467,679 +19.71(+4.19%)
Feb 26, 2021 467.53 475.76 460.74 469.87 2,264,300 +12.71(+2.78%)
Feb 25, 2021 474.75 479.38 455.21 457.16 2,313,563 -23.72(-4.93%)
Feb 24, 2021 467.68 481.41 462.66 480.88 1,511,800 +8.98(+1.90%)
Feb 23, 2021 471.24 474.62 456.06 471.90 2,130,345 -4.46(-0.94%)
Feb 22, 2021 484.00 486.61 475.32 476.36 1,696,271 -13.60(-2.78%)
Feb 19, 2021 487.25 495.14 486.77 489.96 1,799,400 +6.70(+1.39%)
Feb 18, 2021 480.23 485.41 475.13 483.26 1,647,851 +0.78(+0.16%)
Feb 17, 2021 483.28 486.12 475.06 482.48 1,408,452 -6.65(-1.36%)
Feb 16, 2021 489.10 494.78 487.02 489.13 1,515,838 +2.81(+0.58%)
Feb 12, 2021 478.38 487.02 474.89 486.32 1,355,100 +7.93(+1.66%)
Feb 11, 2021 473.69 479.35 469.19 478.39 1,712,266 +8.34(+1.77%)
Feb 10, 2021 477.21 477.48 465.49 470.05 1,458,710 -4.58(-0.96%)
Feb 09, 2021 472.00 475.19 468.62 474.63 1,275,756 +1.93(+0.41%)
Feb 08, 2021 468.75 473.42 465.58 472.70 1,761,005 +6.69(+1.44%)
Feb 05, 2021 474.33 476.92 465.36 466.01 1,248,900 -4.62(-0.98%)
Feb 04, 2021 460.00 471.16 457.48 470.63 1,523,904 +5.44(+1.17%)
Feb 03, 2021 476.93 478.52 464.58 465.19 1,784,807 -11.69(-2.45%)
Feb 02, 2021 469.76 476.97 468.00 476.88 1,613,178 +10.14(+2.17%)
Feb 01, 2021 455.85 469.32 453.59 466.74 1,702,743 +16.24(+3.60%)
Jan 29, 2021 450.97 458.10 447.63 450.50 2,207,100 -1.24(-0.27%)
Jan 28, 2021 455.53 458.48 447.03 451.74 1,691,270 +7.04(+1.58%)
Jan 27, 2021 455.54 456.96 441.51 444.70 2,179,518 -19.17(-4.13%)
Jan 26, 2021 462.65 467.03 461.88 463.87 1,072,179 -0.92(-0.20%)
Jan 25, 2021 469.56 470.00 456.08 464.79 1,469,165 -0.23(-0.05%)
Jan 22, 2021 463.72 467.55 462.38 465.02 1,624,700 -1.80(-0.39%)
Jan 21, 2021 462.11 469.47 460.40 466.82 1,574,913 +4.94(+1.07%)
Jan 20, 2021 459.52 465.79 455.00 461.88 1,470,760 +2.61(+0.57%)
Jan 19, 2021 448.28 459.49 448.28 459.27 1,881,296 +13.42(+3.01%)
Jan 15, 2021 448.18 450.00 440.66 445.85 1,816,700 -6.22(-1.38%)
Jan 14, 2021 453.51 458.50 451.33 452.07 1,968,697 +0.86(+0.19%)
Jan 13, 2021 450.30 453.49 448.11 451.21 1,311,770 +1.82(+0.40%)
Jan 12, 2021 447.77 454.76 445.60 449.39 1,384,619 +3.63(+0.81%)
Jan 11, 2021 440.61 448.78 440.42 445.76 1,165,967 +0.12(+0.03%)
Jan 08, 2021 447.00 449.99 438.65 445.64 1,527,300 +2.25(+0.51%)
Jan 07, 2021 432.06 444.59 430.60 443.39 2,126,698 +17.93(+4.21%)
Jan 06, 2021 423.30 434.58 420.54 425.46 1,721,679 -2.64(-0.62%)
Jan 05, 2021 425.05 429.39 422.40 428.10 1,506,295 +2.88(+0.68%)
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.