Broadcom Ltd (NQ: AVGO )

551.80 USD -2.96 (-0.53%)
Streaming Delayed Price Updated: 9:43 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 501.29 501.29 492.70 497.21 1,737,920 -1.68(-0.34%)
Aug 30, 2021 500.00 507.85 498.25 498.89 1,975,832 +2.95(+0.59%)
Aug 27, 2021 488.01 496.44 486.64 495.94 1,646,077 +10.20(+2.10%)
Aug 26, 2021 483.00 488.11 480.60 485.74 1,083,668 +2.33(+0.48%)
Aug 25, 2021 481.57 486.27 481.57 483.41 1,001,685 +1.98(+0.41%)
Aug 24, 2021 482.40 483.04 480.16 481.43 942,923 -1.02(-0.21%)
Aug 23, 2021 476.33 486.19 475.70 482.45 1,570,659 +7.28(+1.53%)
Aug 20, 2021 472.82 476.23 470.44 475.17 1,000,807 +1.64(+0.35%)
Aug 19, 2021 466.35 475.83 462.66 473.53 1,404,381 +4.73(+1.01%)
Aug 18, 2021 476.65 477.08 468.35 468.80 1,561,105 -9.89(-2.07%)
Aug 17, 2021 485.59 485.59 474.52 478.69 1,650,087 -9.45(-1.94%)
Aug 16, 2021 484.83 488.91 484.40 488.14 918,770 +1.83(+0.38%)
Aug 13, 2021 482.61 488.97 482.11 486.31 858,228 +2.05(+0.42%)
Aug 12, 2021 482.28 485.00 476.73 484.26 870,175 +0.71(+0.15%)
Aug 11, 2021 484.81 485.97 479.79 483.55 981,602 +1.29(+0.27%)
Aug 10, 2021 485.90 486.45 477.83 482.26 931,919 -2.42(-0.50%)
Aug 09, 2021 486.49 486.83 481.00 484.68 595,385 -0.75(-0.15%)
Aug 06, 2021 485.07 488.12 484.03 485.43 996,463 -2.50(-0.51%)
Aug 05, 2021 490.43 490.43 484.89 487.93 837,234 +0.13(+0.03%)
Aug 04, 2021 488.53 489.98 484.02 487.80 1,212,341 +1.01(+0.21%)
Aug 03, 2021 485.49 487.76 479.96 486.79 1,113,257 +2.11(+0.44%)
Aug 02, 2021 489.05 494.60 483.51 484.68 1,562,164 -0.72(-0.15%)
Jul 30, 2021 481.96 486.34 479.57 485.40 1,154,827 +1.29(+0.27%)
Jul 29, 2021 478.46 485.83 477.44 484.11 915,999 +6.46(+1.35%)
Jul 28, 2021 476.70 479.08 474.32 477.65 836,047 +2.29(+0.48%)
Jul 27, 2021 480.76 481.81 467.80 475.36 1,471,117 -6.88(-1.43%)
Jul 26, 2021 482.16 483.62 479.68 482.24 1,116,084 -0.91(-0.19%)
Jul 23, 2021 480.03 483.58 476.83 483.15 1,348,920 +6.82(+1.43%)
Jul 22, 2021 476.60 478.99 474.51 476.33 1,258,396 -2.69(-0.56%)
Jul 21, 2021 469.63 479.28 468.50 479.02 1,383,653 +10.43(+2.23%)
Jul 20, 2021 467.89 472.25 463.27 468.59 2,072,769 +2.92(+0.63%)
Jul 19, 2021 462.78 465.97 457.59 465.67 1,493,865 -2.40(-0.51%)
Jul 16, 2021 479.06 480.28 467.26 468.07 1,398,147 -9.27(-1.94%)
Jul 15, 2021 483.28 484.45 473.12 477.34 1,262,480 -4.25(-0.88%)
Jul 14, 2021 489.20 492.00 480.74 481.59 1,400,965 -2.42(-0.50%)
Jul 13, 2021 485.33 487.53 482.00 484.01 1,180,419 -1.74(-0.36%)
Jul 12, 2021 481.32 494.02 473.26 485.75 3,313,943 +5.57(+1.16%)
Jul 09, 2021 469.57 480.88 468.03 480.18 1,678,344 +9.68(+2.06%)
Jul 08, 2021 464.42 471.08 461.56 470.50 1,601,148 +0.96(+0.20%)
Jul 07, 2021 475.00 475.36 466.37 469.54 1,258,132 -3.74(-0.79%)
Jul 06, 2021 470.40 476.75 468.30 473.28 1,387,051 +5.11(+1.09%)
Jul 02, 2021 476.77 478.58 455.71 468.17 3,705,861 -1.47(-0.31%)
Jul 01, 2021 477.84 477.84 468.93 469.64 1,115,291 -7.20(-1.51%)
Jun 30, 2021 478.13 478.59 472.52 476.84 1,538,130 -0.31(-0.06%)
Jun 29, 2021 472.37 477.31 470.74 477.15 1,418,331 +4.35(+0.92%)
Jun 28, 2021 466.00 476.29 465.51 472.80 1,398,668 +10.60(+2.29%)
Jun 25, 2021 471.35 472.45 460.00 462.20 1,909,957 -7.86(-1.67%)
Jun 24, 2021 469.89 473.65 468.60 470.06 1,250,257 +3.40(+0.73%)
Jun 23, 2021 463.86 467.88 463.04 466.66 1,767,411 +2.21(+0.48%)
Jun 22, 2021 466.58 468.58 461.32 464.45 1,372,197 -0.16(-0.03%)
Jun 21, 2021 461.17 465.38 458.44 464.61 1,859,166 +1.11(+0.24%)
Jun 18, 2021 467.27 469.76 460.51 463.50 2,853,689 -7.67(-1.63%)
Jun 17, 2021 464.88 475.24 463.94 471.17 2,088,079 +5.42(+1.16%)
Jun 16, 2021 470.27 471.12 461.48 465.75 2,043,763 -4.99(-1.06%)
Jun 15, 2021 476.56 476.57 468.55 470.74 1,112,509 -5.09(-1.07%)
Jun 14, 2021 470.49 475.90 466.06 475.83 1,467,549 +5.13(+1.09%)
Jun 11, 2021 468.44 472.13 467.14 470.70 1,450,840 +2.03(+0.43%)
Jun 10, 2021 465.50 469.54 460.21 468.67 1,541,281 +4.74(+1.02%)
Jun 09, 2021 467.19 467.19 461.71 463.93 1,212,743 +0.40(+0.09%)
Jun 08, 2021 468.05 472.39 463.51 463.53 1,661,467 -0.25(-0.05%)
Jun 07, 2021 473.00 474.48 462.47 463.78 2,413,850 -11.22(-2.36%)
Jun 04, 2021 470.50 478.40 469.52 475.00 2,386,716 +10.20(+2.19%)
Jun 03, 2021 468.80 469.76 463.26 464.80 2,035,560 -8.93(-1.89%)
Jun 02, 2021 471.83 477.70 469.47 473.73 1,328,485 +5.42(+1.16%)
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.