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, 2018 225.00 225.67 221.71 223.49 2,814,847 +2.48(+1.12%)
Oct 30, 2018 213.78 221.56 211.00 221.01 2,969,550 +9.51(+4.50%)
Oct 29, 2018 216.19 218.69 208.23 211.50 2,863,589 -1.65(-0.77%)
Oct 26, 2018 215.57 217.34 209.20 213.15 5,332,400 -9.09(-4.09%)
Oct 25, 2018 219.88 223.39 219.15 222.24 3,362,685 +3.53(+1.61%)
Oct 24, 2018 226.40 226.41 217.84 218.71 3,780,321 -10.34(-4.51%)
Oct 23, 2018 222.81 229.54 218.82 229.05 3,598,715 +0.43(+0.19%)
Oct 22, 2018 230.56 232.43 228.04 228.62 2,561,319 +0.34(+0.15%)
Oct 19, 2018 230.00 231.09 226.93 228.28 3,223,200 +0.26(+0.11%)
Oct 18, 2018 235.43 236.82 226.53 228.02 3,744,267 -9.15(-3.86%)
Oct 17, 2018 239.74 239.74 233.92 237.17 2,026,236 -1.15(-0.48%)
Oct 16, 2018 236.00 238.76 234.18 238.32 3,035,335 +5.85(+2.52%)
Oct 15, 2018 231.03 235.33 230.04 232.47 3,009,936 -0.48(-0.21%)
Oct 12, 2018 234.76 235.67 229.11 232.95 3,259,000 +4.05(+1.77%)
Oct 11, 2018 231.97 235.60 227.19 228.90 3,742,257 -2.93(-1.26%)
Oct 10, 2018 242.93 245.07 231.64 231.83 5,631,952 -12.87(-5.26%)
Oct 09, 2018 240.59 245.73 240.37 244.70 2,467,581 +3.33(+1.38%)
Oct 08, 2018 243.31 245.42 240.38 241.37 3,339,597 -2.86(-1.17%)
Oct 05, 2018 248.39 250.05 242.40 244.23 3,385,900 -3.94(-1.59%)
Oct 04, 2018 246.66 249.73 246.20 248.17 2,566,302 -1.25(-0.50%)
Oct 03, 2018 248.81 251.33 247.04 249.42 1,960,713 +1.32(+0.53%)
Oct 02, 2018 249.14 251.71 247.92 248.10 2,488,579 -1.41(-0.57%)
Oct 01, 2018 247.88 252.14 247.67 249.51 2,771,018 +2.78(+1.13%)
Sep 28, 2018 245.54 246.97 243.85 246.73 2,673,900 +0.28(+0.11%)
Sep 27, 2018 245.69 247.88 244.91 246.45 2,957,071 +1.02(+0.42%)
Sep 26, 2018 245.64 248.05 244.80 245.43 3,342,845 -2.22(-0.90%)
Sep 25, 2018 248.98 249.35 245.80 247.65 4,703,661 -1.80(-0.72%)
Sep 24, 2018 248.05 250.10 247.31 249.45 4,532,614 +1.35(+0.54%)
Sep 21, 2018 246.33 248.77 245.18 248.10 13,532,000 +3.17(+1.29%)
Sep 20, 2018 242.99 246.04 241.72 244.93 3,998,385 +3.14(+1.30%)
Sep 19, 2018 240.47 242.49 239.77 241.79 3,115,924 +2.06(+0.86%)
Sep 18, 2018 235.00 241.40 234.87 239.73 5,050,955 +4.90(+2.09%)
Sep 17, 2018 240.00 240.30 234.31 234.83 3,673,514 -1.51(-0.64%)
Sep 14, 2018 235.16 237.09 233.69 236.34 2,809,500 +0.92(+0.39%)
Sep 13, 2018 233.69 239.22 231.12 235.42 4,368,974 +5.53(+2.41%)
Sep 12, 2018 228.10 230.85 222.83 229.89 5,307,699 -2.66(-1.14%)
Sep 11, 2018 237.70 239.70 230.40 232.55 6,075,044 -8.06(-3.35%)
Sep 10, 2018 234.66 240.95 232.05 240.61 6,087,909 +8.03(+3.45%)
Sep 07, 2018 224.20 235.41 224.00 232.58 10,470,200 +16.61(+7.69%)
Sep 06, 2018 221.50 222.82 213.92 215.97 6,246,182 -5.45(-2.46%)
Sep 05, 2018 219.95 221.80 219.58 221.42 3,718,902 +1.99(+0.91%)
Sep 04, 2018 218.59 220.29 217.13 219.43 3,666,278 +0.40(+0.18%)
Aug 31, 2018 219.03 219.03 219.03 0 +2.38(+1.10%)
Aug 30, 2018 214.97 216.94 214.60 216.65 2,652,837 +1.66(+0.77%)
Aug 29, 2018 214.81 215.80 213.45 214.99 1,812,072 +0.56(+0.26%)
Aug 28, 2018 214.63 215.96 212.57 214.43 2,426,163 +1.46(+0.69%)
Aug 27, 2018 210.25 214.37 208.63 212.97 2,821,229 +3.97(+1.90%)
Aug 24, 2018 206.35 209.27 204.68 209.00 2,054,400 +3.41(+1.66%)
Aug 23, 2018 207.73 209.08 205.28 205.59 3,557,546 -1.95(-0.94%)
Aug 22, 2018 210.45 211.71 207.43 207.54 2,688,822 -2.97(-1.41%)
Aug 21, 2018 207.52 211.44 207.11 210.51 2,995,513 +3.79(+1.83%)
Aug 20, 2018 209.48 210.00 205.86 206.72 5,449,124 -2.55(-1.22%)
Aug 17, 2018 207.97 211.19 205.51 209.27 3,909,200 +0.58(+0.28%)
Aug 16, 2018 207.77 208.86 206.68 208.69 2,922,411 +2.11(+1.02%)
Aug 15, 2018 205.13 207.58 202.77 206.58 4,112,733 -0.72(-0.35%)
Aug 14, 2018 211.58 211.58 206.84 207.30 3,631,569 -3.78(-1.79%)
Aug 13, 2018 211.65 213.98 210.45 211.08 2,984,221 -1.15(-0.54%)
Aug 10, 2018 212.81 214.48 210.46 212.23 3,702,400 -4.35(-2.01%)
Aug 09, 2018 220.15 220.25 215.94 216.58 2,756,167 -2.88(-1.31%)
Aug 08, 2018 220.54 221.23 218.95 219.46 1,580,169 -0.85(-0.39%)
Aug 07, 2018 219.22 221.84 217.14 220.31 2,979,952 +3.36(+1.55%)
Aug 06, 2018 216.63 218.31 215.86 216.95 2,263,810 -0.86(-0.39%)
Aug 03, 2018 215.75 218.00 214.40 217.81 2,483,200 +1.46(+0.67%)
Aug 02, 2018 214.27 218.26 213.25 216.35 4,030,895 -0.45(-0.21%)
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.