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 (%)
Nov 26, 2021 551.77 557.30 543.32 546.59 1,421,903 -12.14(-2.17%)
Nov 24, 2021 553.23 559.08 547.39 558.73 1,208,725 +3.61(+0.65%)
Nov 23, 2021 552.42 555.86 548.53 555.12 1,710,859 +1.84(+0.33%)
Nov 22, 2021 571.68 572.04 552.48 553.28 2,627,210 -15.44(-2.71%)
Nov 19, 2021 576.28 577.21 565.93 568.72 1,963,032 -6.10(-1.06%)
Nov 18, 2021 571.10 575.35 573.09 574.82 1,271,183 +5.18(+0.91%)
Nov 17, 2021 568.14 571.36 564.10 569.64 1,251,964 +0.87(+0.15%)
Nov 16, 2021 564.09 569.53 562.74 568.77 1,310,196 +3.00(+0.53%)
Nov 15, 2021 567.69 567.69 559.83 565.77 1,397,150 +2.55(+0.45%)
Nov 12, 2021 558.41 565.84 554.59 563.22 1,359,222 +7.82(+1.41%)
Nov 11, 2021 552.69 557.12 548.81 555.40 1,415,262 +6.63(+1.21%)
Nov 10, 2021 554.30 548.05 548.77 1,845,032 -9.03(-1.62%)
Nov 09, 2021 559.19 561.90 555.14 557.80 1,583,008 -1.15(-0.21%)
Nov 08, 2021 561.97 563.89 558.10 558.95 1,723,065 +0.03(+0.01%)
Nov 05, 2021 550.00 559.67 549.81 558.92 1,867,351 +10.30(+1.88%)
Nov 04, 2021 543.80 549.07 540.92 548.62 1,662,850 +6.33(+1.17%)
Nov 03, 2021 539.05 543.79 533.77 542.29 1,406,508 +5.22(+0.97%)
Nov 02, 2021 527.45 540.82 526.68 537.07 1,626,273 +9.02(+1.71%)
Nov 01, 2021 530.34 530.46 524.93 528.05 1,689,592 -3.62(-0.68%)
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 1,240,822 +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 1,836,264 +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%)
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.