Broadcom Ltd (NQ: AVGO )

543.19 -3.02 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 581.00 592.30 576.84 587.44 2,499,858 -0.57(-0.10%)
Feb 25, 2022 579.83 589.38 579.14 588.01 2,238,003 +8.01(+1.38%)
Feb 24, 2022 551.58 585.69 549.02 580.00 3,532,730 +14.81(+2.62%)
Feb 23, 2022 580.23 585.07 564.74 565.19 2,271,963 -12.27(-2.12%)
Feb 22, 2022 579.99 590.21 569.81 577.46 2,020,403 -2.53(-0.44%)
Feb 18, 2022 579.99 0 +0.99(+0.17%)
Feb 17, 2022 589.70 591.58 578.89 579.00 2,142,142 -18.21(-3.05%)
Feb 16, 2022 594.06 600.81 587.22 597.21 2,291,914 -5.56(-0.92%)
Feb 15, 2022 589.03 606.04 588.25 602.77 3,428,378 +24.19(+4.18%)
Feb 14, 2022 575.00 582.81 570.10 578.58 1,920,799 +5.16(+0.90%)
Feb 11, 2022 591.36 599.76 569.08 573.42 2,728,064 -17.94(-3.03%)
Feb 10, 2022 595.30 614.64 588.57 591.36 2,491,596 -19.98(-3.27%)
Feb 09, 2022 607.35 611.72 601.56 611.34 2,200,073 +11.12(+1.85%)
Feb 08, 2022 588.38 601.85 586.99 600.22 1,457,030 +12.59(+2.14%)
Feb 07, 2022 590.16 601.58 584.24 587.63 1,867,183 -2.53(-0.43%)
Feb 04, 2022 576.38 596.53 576.14 590.16 2,055,444 +9.31(+1.60%)
Feb 03, 2022 595.67 580.12 580.85 3,058,337 -22.58(-3.74%)
Feb 02, 2022 599.00 604.80 593.63 603.43 2,439,446 +10.71(+1.81%)
Feb 01, 2022 585.87 593.90 575.82 592.72 2,570,463 +6.84(+1.17%)
Jan 31, 2022 559.40 586.37 585.88 4,025,030 +25.78(+4.60%)
Jan 28, 2022 543.36 560.50 532.39 560.10 3,026,075 +17.79(+3.28%)
Jan 27, 2022 569.72 570.25 541.02 542.31 3,425,329 -14.81(-2.66%)
Jan 26, 2022 552.00 574.17 550.07 557.12 4,969,786 +22.98(+4.30%)
Jan 25, 2022 528.00 545.40 524.22 534.14 3,824,848 -7.44(-1.37%)
Jan 24, 2022 530.89 543.51 513.40 541.58 5,425,634 +8.35(+1.57%)
Jan 21, 2022 546.64 555.40 531.34 533.23 3,807,780 -14.49(-2.65%)
Jan 20, 2022 568.00 570.14 546.77 547.72 2,520,340 -16.25(-2.88%)
Jan 19, 2022 581.58 584.73 563.33 563.97 2,264,264 -13.82(-2.39%)
Jan 18, 2022 588.32 591.04 575.99 577.79 3,582,548 -18.58(-3.12%)
Jan 14, 2022 596.37 0 -0.82(-0.14%)
Jan 13, 2022 627.47 627.88 594.15 597.19 3,002,707 -24.81(-3.99%)
Jan 12, 2022 627.51 630.99 619.74 622.00 1,880,078 -0.05(-0.01%)
Jan 11, 2022 615.54 628.00 614.57 622.05 1,910,711 +0.89(+0.14%)
Jan 10, 2022 608.86 622.04 603.57 621.16 2,978,345 +2.01(+0.32%)
Jan 07, 2022 635.85 639.91 618.46 619.15 2,783,176 -17.88(-2.81%)
Jan 06, 2022 640.16 648.65 634.43 637.03 2,857,690 -5.97(-0.93%)
Jan 05, 2022 671.21 671.21 642.01 643.00 3,494,971 -27.92(-4.16%)
Jan 04, 2022 662.88 672.19 657.23 670.92 2,109,103 +7.60(+1.15%)
Jan 03, 2022 666.32 671.70 661.22 663.32 2,259,147 -2.09(-0.31%)
Dec 31, 2021 666.97 671.31 663.27 665.41 1,204,614 +0.33(+0.05%)
Dec 30, 2021 673.10 675.70 663.84 665.08 1,147,138 -7.53(-1.12%)
Dec 29, 2021 669.80 677.00 669.12 672.61 1,480,846 +3.61(+0.54%)
Dec 28, 2021 677.55 677.76 667.03 669.00 1,724,721 -5.28(-0.78%)
Dec 27, 2021 664.80 676.30 664.46 674.28 1,944,183 +9.48(+1.43%)
Dec 23, 2021 656.13 670.73 656.13 664.80 2,359,627 +9.60(+1.47%)
Dec 22, 2021 643.32 657.16 639.26 655.20 2,837,962 +8.71(+1.35%)
Dec 21, 2021 648.10 649.47 633.30 646.49 3,708,912 +1.46(+0.23%)
Dec 20, 2021 626.30 646.09 625.09 645.03 3,275,704 +10.07(+1.59%)
Dec 17, 2021 617.53 639.99 615.10 634.96 5,127,033 +14.28(+2.30%)
Dec 16, 2021 637.36 640.66 611.50 620.68 4,272,029 -19.18(-3.00%)
Dec 15, 2021 615.57 640.86 610.34 639.86 2,905,147 +24.95(+4.06%)
Dec 14, 2021 617.84 618.62 605.64 614.91 3,595,349 -6.75(-1.09%)
Dec 13, 2021 634.00 634.42 621.23 621.66 2,661,631 -10.02(-1.59%)
Dec 10, 2021 623.98 644.75 618.59 631.68 5,708,676 +48.26(+8.27%)
Dec 09, 2021 582.45 590.24 582.45 583.42 2,897,569 -5.14(-0.87%)
Dec 08, 2021 590.94 590.94 582.43 588.56 1,797,929 -1.84(-0.31%)
Dec 07, 2021 572.00 593.07 572.00 590.40 2,954,802 +25.42(+4.50%)
Dec 06, 2021 564.65 568.37 555.95 564.98 2,246,918 +6.86(+1.23%)
Dec 03, 2021 564.94 569.00 550.40 558.12 2,030,742 +5.67(+1.03%)
Dec 02, 2021 546.07 553.89 544.00 552.45 2,266,957 -2.31(-0.42%)
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.