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 (%)
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%)
Jan 04, 2021 439.33 442.24 421.23 425.22 2,417,146 -12.63(-2.88%)
Dec 31, 2020 437.85 437.85 437.85 1,055,345 +3.02(+0.69%)
Dec 30, 2020 431.67 438.00 430.10 434.83 1,055,345 +5.79(+1.35%)
Dec 29, 2020 435.83 435.83 426.79 429.04 958,827 -2.84(-0.66%)
Dec 28, 2020 434.34 437.27 431.15 431.88 1,062,477 +0.42(+0.10%)
Dec 24, 2020 428.49 432.00 427.57 431.46 412,200 +6.00(+1.41%)
Dec 23, 2020 435.00 436.00 425.08 425.46 1,053,266 -7.64(-1.76%)
Dec 22, 2020 428.88 433.55 428.00 433.10 1,792,929 +4.22(+0.98%)
Dec 21, 2020 428.15 432.00 423.70 428.88 1,909,204 -5.68(-1.31%)
Dec 18, 2020 424.80 435.65 422.00 434.56 4,524,300 +8.46(+1.99%)
Dec 17, 2020 426.50 430.01 424.55 426.10 1,713,636 +1.20(+0.28%)
Dec 16, 2020 418.00 427.15 416.96 424.90 2,315,550 +6.84(+1.64%)
Dec 15, 2020 415.28 419.39 412.99 418.06 2,120,700 +6.26(+1.52%)
Dec 14, 2020 406.53 414.30 406.00 411.80 2,611,020 +5.98(+1.47%)
Dec 11, 2020 404.00 407.00 398.28 405.82 2,666,500 -4.22(-1.03%)
Dec 10, 2020 411.44 415.25 408.01 410.04 2,609,342 -6.18(-1.48%)
Dec 09, 2020 419.47 426.10 413.67 416.22 2,087,701 -7.19(-1.70%)
Dec 08, 2020 419.28 426.70 418.16 423.41 1,811,706 +2.52(+0.60%)
Dec 07, 2020 416.41 422.84 413.34 420.89 1,968,661 +9.21(+2.24%)
Dec 04, 2020 402.40 412.40 402.39 411.68 2,008,200 +11.88(+2.97%)
Dec 03, 2020 404.50 406.64 398.10 399.80 1,612,036 -3.93(-0.97%)
Dec 02, 2020 404.74 405.41 401.11 403.73 1,003,144 -0.84(-0.21%)
Dec 01, 2020 403.46 406.68 400.12 404.57 1,818,128 +2.99(+0.74%)
Nov 30, 2020 394.02 402.16 392.74 401.58 1,544,774 +6.63(+1.68%)
Nov 27, 2020 393.15 399.17 393.00 394.95 684,600 +4.12(+1.05%)
Nov 25, 2020 392.84 395.50 389.00 390.83 1,178,800 -1.40(-0.36%)
Nov 24, 2020 388.62 392.81 386.17 392.23 1,345,476 +5.23(+1.35%)
Nov 23, 2020 385.37 389.15 383.00 387.00 1,221,242 +3.67(+0.96%)
Nov 20, 2020 384.31 388.85 382.70 383.33 1,614,800 -1.00(-0.26%)
Nov 19, 2020 377.72 384.84 374.35 384.33 1,454,940 +3.71(+0.97%)
Nov 18, 2020 379.89 384.94 379.62 380.62 1,351,742 +0.02(+0.01%)
Nov 17, 2020 378.66 382.44 377.03 380.60 1,194,964 -0.21(-0.06%)
Nov 16, 2020 374.81 381.37 374.00 380.81 1,209,952 +7.31(+1.96%)
Nov 13, 2020 375.00 377.33 371.58 373.50 1,099,600 +3.30(+0.89%)
Nov 12, 2020 377.23 378.60 368.28 370.20 1,216,001 -5.72(-1.52%)
Nov 11, 2020 370.86 377.14 368.55 375.92 1,513,323 +12.79(+3.52%)
Nov 10, 2020 370.32 373.20 360.36 363.13 2,677,808 -12.41(-3.30%)
Nov 09, 2020 389.10 393.89 375.01 375.54 2,407,871 -5.08(-1.33%)
Nov 06, 2020 380.05 383.67 377.17 380.62 1,354,600 -0.25(-0.07%)
Nov 05, 2020 372.36 382.65 372.01 380.87 2,177,029 +16.24(+4.45%)
Nov 04, 2020 360.48 368.98 357.14 364.63 2,127,237 +10.87(+3.07%)
Nov 03, 2020 355.95 359.24 346.66 353.76 1,545,658 +2.51(+0.71%)
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.