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 (%)
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 1,072,969 -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%)
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.