Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	84.29	84.45	83.16	84.04	14,757,967	+0.01(+0.01%)
Oct 30, 2023	84.01	84.84	82.62	84.02	20,908,164	+0.29(+0.34%)
Oct 27, 2023	82.90	83.92	82.75	83.74	18,258,160	+1.16(+1.40%)
Oct 26, 2023	84.69	85.34	81.74	82.58	27,933,730	-2.29(-2.69%)
Oct 25, 2023	87.60	87.77	84.51	84.86	21,434,224	-3.14(-3.57%)
Oct 24, 2023	86.30	88.19	86.21	88.01	14,985,079	+1.89(+2.19%)
Oct 23, 2023	85.69	87.26	84.18	86.12	16,471,760	+0.86(+1.01%)
Oct 20, 2023	87.39	87.39	85.08	85.26	26,985,404	-1.42(-1.64%)
Oct 19, 2023	88.60	88.84	86.46	86.68	26,642,162	-1.92(-2.16%)
Oct 18, 2023	87.89	89.46	87.42	88.60	20,424,194	+0.26(+0.30%)
Oct 17, 2023	88.41	89.19	86.50	88.33	33,233,038	-1.81(-2.01%)
Oct 16, 2023	88.99	91.47	89.41	90.15	21,168,606	+1.94(+2.20%)
Oct 13, 2023	90.79	92.48	88.10	88.21	28,371,304	-2.24(-2.48%)
Oct 12, 2023	87.54	91.68	87.54	90.45	43,909,836	+3.10(+3.55%)
Oct 11, 2023	85.87	87.43	85.55	87.35	14,346,294	+1.61(+1.88%)
Oct 10, 2023	85.61	87.15	85.47	85.74	14,731,335	+0.25(+0.30%)
Oct 09, 2023	83.95	85.56	83.68	85.49	15,776,427	+1.06(+1.26%)
Oct 06, 2023	81.84	84.74	81.07	84.42	21,128,508	+2.14(+2.60%)
Oct 05, 2023	81.91	82.76	81.45	82.29	11,485,227	+0.00(+0.01%)
Oct 04, 2023	81.93	82.96	81.53	82.28	16,436,218	+0.90(+1.10%)
Oct 03, 2023	82.60	83.47	80.79	81.39	18,776,290	-2.01(-2.41%)
Oct 02, 2023	82.81	83.76	82.25	83.39	14,687,263	+0.44(+0.53%)
Sep 29, 2023	83.54	84.30	82.19	82.96	16,506,382	-0.14(-0.17%)
Sep 28, 2023	81.92	83.79	81.37	83.10	16,196,581	+1.52(+1.86%)
Sep 27, 2023	81.83	82.27	80.34	81.58	15,373,404	+0.06(+0.08%)
Sep 26, 2023	82.82	82.93	81.02	81.52	17,659,302	-1.77(-2.12%)
Sep 25, 2023	82.70	83.33	82.43	83.29	15,660,368	+0.48(+0.58%)
Sep 22, 2023	81.03	82.96	80.94	82.81	27,828,354	+2.07(+2.56%)
Sep 21, 2023	79.42	82.15	79.41	80.74	53,723,440	-2.22(-2.67%)
Sep 20, 2023	84.90	84.90	82.94	82.96	13,702,543	-1.81(-2.14%)
Sep 19, 2023	84.45	84.95	83.70	84.77	13,149,916	-0.08(-0.09%)
Sep 18, 2023	84.11	85.48	83.85	84.85	16,567,168	-0.17(-0.20%)
Sep 15, 2023	86.67	86.67	84.14	85.02	50,377,760	-1.99(-2.29%)
Sep 14, 2023	85.75	87.51	85.35	87.01	19,675,182	+1.87(+2.19%)
Sep 13, 2023	84.57	85.76	84.28	85.14	17,440,718	+0.84(+1.00%)
Sep 12, 2023	84.88	85.68	84.02	84.31	16,707,472	-1.46(-1.70%)
Sep 11, 2023	86.73	86.75	84.42	85.76	15,733,218	+0.16(+0.19%)
Sep 08, 2023	85.35	85.93	84.86	85.61	16,848,328	+0.05(+0.06%)
Sep 07, 2023	85.80	86.02	83.91	85.55	27,833,580	-1.52(-1.75%)
Sep 06, 2023	87.10	87.58	86.52	87.08	20,176,244	+0.01(+0.01%)
Sep 05, 2023	86.80	88.15	86.55	87.07	24,859,348	-0.04(-0.04%)
Sep 01, 2023	90.03	90.03	86.32	87.10	65,131,636	-5.03(-5.46%)
Aug 31, 2023	89.64	92.21	89.22	92.13	55,320,324	+3.06(+3.43%)
Aug 30, 2023	89.08	89.71	87.76	89.07	23,263,002	+0.23(+0.26%)
Aug 29, 2023	85.69	89.13	85.49	88.84	27,864,062	+2.88(+3.35%)
Aug 28, 2023	85.49	86.26	84.56	85.96	14,328,245	+0.92(+1.09%)
Aug 25, 2023	85.55	86.79	83.62	85.03	24,222,660	-0.26(-0.31%)
Aug 24, 2023	90.08	90.83	85.10	85.30	30,982,434	-2.21(-2.52%)
Aug 23, 2023	84.93	87.67	84.85	87.51	19,695,478	+2.08(+2.43%)
Aug 22, 2023	87.19	87.32	84.94	85.43	17,109,892	-0.93(-1.08%)
Aug 21, 2023	83.26	86.58	83.03	86.36	30,283,610	+3.92(+4.76%)
Aug 18, 2023	81.86	82.67	81.06	82.44	17,958,918	-0.13(-0.15%)
Aug 17, 2023	83.51	83.80	82.56	82.57	19,256,294	-0.59(-0.71%)
Aug 16, 2023	84.63	85.30	83.05	83.15	16,027,320	-0.95(-1.13%)
Aug 15, 2023	84.77	85.31	83.50	84.11	14,060,139	-1.16(-1.36%)
Aug 14, 2023	82.97	85.27	82.59	85.26	17,715,876	+2.43(+2.93%)
Aug 11, 2023	83.26	83.49	82.20	82.83	20,366,696	-1.31(-1.56%)
Aug 10, 2023	85.16	86.00	83.56	84.14	20,217,656	-0.78(-0.92%)
Aug 09, 2023	88.12	88.20	84.72	84.93	24,708,616	-3.24(-3.67%)
Aug 08, 2023	88.85	88.91	87.19	88.16	14,104,857	-1.39(-1.55%)
Aug 07, 2023	88.61	89.58	88.37	89.55	11,163,592	+1.53(+1.74%)
Aug 04, 2023	88.34	89.21	87.19	88.02	21,194,714	-0.32(-0.36%)
Aug 03, 2023	88.51	89.38	87.95	88.34	18,322,550	-0.73(-0.82%)
Aug 02, 2023	91.07	91.14	88.87	89.07	26,933,414	-2.77(-3.01%)
Aug 01, 2023	89.74	91.90	89.61	91.84	19,729,286	+2.13(+2.38%)
Jul 31, 2023	89.59	89.94	88.95	89.71	14,981,621	-0.11(-0.13%)
Jul 28, 2023	89.78	90.20	89.24	89.82	18,827,008	+0.62(+0.70%)
Jul 27, 2023	90.69	90.83	88.45	89.20	21,955,338	+0.04(+0.05%)
Jul 26, 2023	90.74	90.90	88.61	89.15	19,905,724	-2.49(-2.71%)
Jul 25, 2023	89.91	92.16	89.91	91.64	20,094,502	+1.64(+1.82%)
Jul 24, 2023	89.92	90.39	89.27	90.00	20,027,816	+0.48(+0.54%)
Jul 21, 2023	90.29	90.96	89.23	89.52	75,586,152	+0.84(+0.95%)
Jul 20, 2023	89.10	90.54	88.45	88.68	28,299,038	-1.30(-1.45%)
Jul 19, 2023	89.57	90.44	88.41	89.98	24,148,922	-0.21(-0.23%)
Jul 18, 2023	90.44	90.83	89.67	90.19	24,556,310	-0.69(-0.76%)
Jul 17, 2023	88.95	91.16	88.82	90.88	26,870,184	+2.17(+2.45%)
Jul 14, 2023	88.46	90.18	88.46	88.70	18,542,614	-0.18(-0.20%)
Jul 13, 2023	89.74	89.74	87.67	88.88	25,954,652	+0.04(+0.05%)
Jul 12, 2023	88.75	89.60	88.05	88.84	28,244,394	+0.79(+0.90%)
Jul 11, 2023	87.96	88.15	86.31	88.05	25,546,122	+0.43(+0.49%)
Jul 10, 2023	84.68	87.76	84.68	87.62	30,670,802	+3.09(+3.66%)
Jul 07, 2023	84.90	85.65	84.32	84.53	19,442,478	-0.12(-0.15%)
Jul 06, 2023	84.35	85.24	84.29	84.65	23,986,760	-1.38(-1.61%)
Jul 05, 2023	86.59	87.54	86.03	86.04	14,469,501	-1.46(-1.66%)
Jul 03, 2023	86.71	87.52	86.34	87.49	9,054,064	+0.90(+1.04%)
Jun 30, 2023	86.70	87.30	86.28	86.59	23,189,304	+0.49(+0.56%)
Jun 29, 2023	85.30	86.13	84.49	86.11	23,422,850	+1.46(+1.73%)
Jun 28, 2023	83.73	85.70	83.56	84.65	19,472,890	-0.05(-0.05%)
Jun 27, 2023	82.72	84.85	81.96	84.69	24,923,780	+2.67(+3.26%)
Jun 26, 2023	82.36	83.55	81.88	82.02	21,402,386	-0.05(-0.06%)
Jun 23, 2023	83.26	83.46	81.74	82.07	37,478,480	-2.02(-2.41%)
Jun 22, 2023	84.36	84.74	83.39	84.10	23,508,368	-0.52(-0.62%)
Jun 21, 2023	85.85	86.45	84.31	84.62	23,262,000	-1.99(-2.29%)
Jun 20, 2023	86.07	87.51	85.91	86.61	27,599,072	-0.01(-0.01%)
Jun 16, 2023	88.73	88.79	86.35	86.61	68,454,248	-1.53(-1.73%)
Jun 15, 2023	88.24	88.60	86.90	88.14	33,872,196	+25.38(+40.44%)
May 08, 2023	62.84	62.93	61.92	62.76	13,966,675	-0.11(-0.17%)
May 05, 2023	61.46	63.00	61.20	62.87	24,932,884	+1.99(+3.27%)
May 04, 2023	60.86	61.26	59.99	60.88	17,713,192	-0.30(-0.50%)
May 03, 2023	61.55	62.05	61.10	61.18	19,845,688	+0.09(+0.14%)
May 02, 2023	62.43	62.51	60.36	61.10	28,416,034	-2.56(-4.01%)
May 01, 2023	62.51	63.75	62.48	63.65	17,067,618	+1.14(+1.83%)
Apr 28, 2023	61.77	62.54	61.32	62.51	16,219,834	+0.81(+1.31%)
Apr 27, 2023	61.48	61.87	60.19	61.70	18,290,590	+0.22(+0.36%)
Apr 26, 2023	61.86	62.17	61.21	61.48	17,762,704	-0.58(-0.94%)
Apr 25, 2023	63.26	63.45	62.03	62.06	23,719,824	-1.25(-1.97%)
Apr 24, 2023	63.22	63.74	63.04	63.31	12,364,732	+0.16(+0.26%)
Apr 21, 2023	62.92	63.24	62.06	63.15	14,840,817	-0.01(-0.02%)
Apr 20, 2023	62.64	64.13	62.57	63.16	20,280,814	-0.15(-0.23%)
Apr 19, 2023	62.54	63.53	62.41	63.31	19,103,754	+0.22(+0.34%)
Apr 18, 2023	63.02	63.39	62.57	63.09	16,844,430	+0.49(+0.79%)
Apr 17, 2023	61.72	62.69	61.64	62.59	13,230,956	+0.78(+1.26%)
Apr 14, 2023	61.91	62.66	61.38	61.81	17,507,334	-0.47(-0.75%)
Apr 13, 2023	61.77	62.51	61.57	62.28	17,295,754	+0.75(+1.21%)
Apr 12, 2023	62.59	62.61	61.49	61.54	14,143,886	-0.48(-0.78%)
Apr 11, 2023	62.94	62.94	61.94	62.02	16,554,082	-0.58(-0.93%)
Apr 10, 2023	61.66	62.64	61.51	62.60	15,435,235	+0.47(+0.76%)
Apr 06, 2023	62.27	62.70	61.76	62.12	14,526,113	-0.64(-1.01%)
Apr 05, 2023	62.97	63.03	62.43	62.76	16,946,622	-0.54(-0.85%)
Apr 04, 2023	64.17	64.28	63.06	63.30	13,460,256	-0.80(-1.25%)
Apr 03, 2023	63.76	64.24	63.50	64.10	15,718,107	+0.09(+0.14%)
Mar 31, 2023	62.91	64.08	62.45	64.01	22,161,550	+0.78(+1.23%)
Mar 30, 2023	63.13	63.46	62.79	63.23	21,566,200	+0.82(+1.32%)
Mar 29, 2023	63.13	63.26	62.32	62.41	26,453,734	+0.08(+0.13%)
Mar 28, 2023	62.38	62.51	61.75	62.33	12,466,983	-0.21(-0.34%)
Mar 27, 2023	63.76	63.77	62.46	62.54	14,759,593	-0.93(-1.47%)
Mar 24, 2023	63.66	63.78	62.71	63.47	17,268,322	-0.31(-0.48%)
Mar 23, 2023	63.75	64.67	63.01	63.78	27,226,176	+0.83(+1.32%)
Mar 22, 2023	63.55	64.70	62.92	62.95	25,855,406	-0.58(-0.91%)
Mar 21, 2023	64.16	64.51	63.29	63.53	25,056,646	-0.65(-1.02%)
Mar 20, 2023	63.09	64.28	62.97	64.18	25,922,792	+1.27(+2.02%)
Mar 17, 2023	63.46	63.77	62.52	62.91	79,539,944	-0.55(-0.87%)
Mar 16, 2023	62.00	63.52	61.60	63.46	31,813,190	+1.04(+1.67%)
Mar 15, 2023	62.58	62.82	61.44	62.42	23,018,684	-0.64(-1.02%)
Mar 14, 2023	62.15	63.15	61.67	63.06	25,969,270	+1.59(+2.59%)
Mar 13, 2023	60.53	62.25	60.51	61.46	22,430,662	+0.16(+0.27%)
Mar 10, 2023	62.63	62.83	61.10	61.30	26,177,230	-0.77(-1.24%)
Mar 09, 2023	62.82	64.05	62.00	62.07	21,840,372	-0.97(-1.54%)
Mar 08, 2023	62.59	63.08	62.18	63.04	20,974,340	+0.71(+1.14%)
Mar 07, 2023	63.30	63.39	62.17	62.33	19,391,572	-0.77(-1.23%)
Mar 06, 2023	63.31	64.21	62.98	63.10	25,052,336	+0.02(+0.03%)
Mar 03, 2023	61.59	63.38	61.39	63.09	46,226,172	+3.40(+5.70%)
Mar 02, 2023	58.76	59.91	58.44	59.69	27,622,638	+0.51(+0.86%)
Mar 01, 2023	59.22	59.64	58.85	59.18	15,519,471	-0.07(-0.12%)
Feb 28, 2023	58.38	59.68	58.04	59.25	27,888,600	+0.88(+1.51%)
Feb 27, 2023	58.41	58.80	58.25	58.37	18,375,876	+0.77(+1.33%)
Feb 24, 2023	57.58	57.85	57.19	57.60	15,399,182	-0.60(-1.04%)
Feb 23, 2023	58.40	58.42	57.20	58.21	18,995,512	+0.76(+1.32%)
Feb 22, 2023	58.05	58.13	57.04	57.45	23,529,828	-0.54(-0.92%)
Feb 21, 2023	58.82	59.13	57.81	57.98	22,804,786	-1.40(-2.36%)
Feb 17, 2023	59.82	59.91	59.07	59.38	14,258,111	-0.49(-0.82%)
Feb 16, 2023	59.90	60.71	59.78	59.88	17,492,272	-0.71(-1.18%)
Feb 15, 2023	59.71	60.65	59.49	60.59	12,721,009	+0.54(+0.89%)
Feb 14, 2023	59.24	60.38	59.15	60.05	17,618,908	+0.12(+0.20%)
Feb 13, 2023	59.32	59.97	59.17	59.93	19,903,148	+0.78(+1.33%)
Feb 10, 2023	59.45	59.67	58.79	59.15	21,097,458	-0.61(-1.03%)
Feb 09, 2023	61.08	61.31	59.37	59.76	18,886,518	-0.23(-0.38%)
Feb 08, 2023	60.49	60.84	59.88	59.99	15,335,362	-1.27(-2.07%)
Feb 07, 2023	59.89	61.52	59.79	61.26	24,111,392	+1.31(+2.19%)
Feb 06, 2023	59.16	60.14	59.05	59.95	18,765,126	+0.37(+0.62%)
Feb 03, 2023	59.62	60.62	59.45	59.58	19,151,286	-0.81(-1.35%)
Feb 02, 2023	60.58	61.13	59.80	60.40	24,244,760	+0.30(+0.50%)
Feb 01, 2023	58.18	60.65	58.10	60.10	26,615,306	+1.77(+3.03%)
Jan 31, 2023	58.03	58.55	57.90	58.33	23,789,792	+0.35(+0.61%)
Jan 30, 2023	58.13	58.79	57.80	57.97	16,976,986	-0.95(-1.61%)
Jan 27, 2023	59.16	59.75	58.84	58.92	19,402,486	-0.76(-1.27%)
Jan 26, 2023	58.87	59.88	58.45	59.68	24,594,090	+1.29(+2.20%)
Jan 25, 2023	57.59	58.52	57.43	58.39	13,782,002	+0.06(+0.11%)
Jan 24, 2023	57.67	58.49	57.39	58.33	13,834,187	+0.34(+0.58%)
Jan 23, 2023	57.03	58.30	56.81	57.99	23,496,660	+1.08(+1.90%)
Jan 20, 2023	56.14	56.97	55.74	56.91	23,019,466	+0.75(+1.34%)
Jan 19, 2023	56.74	56.84	55.86	56.15	22,759,934	-1.10(-1.93%)
Jan 18, 2023	58.15	58.58	57.20	57.26	15,750,098	-0.52(-0.91%)
Jan 17, 2023	57.32	58.36	57.28	57.78	15,880,748	+0.05(+0.09%)
Jan 13, 2023	57.54	58.02	57.50	57.73	19,706,250	-0.29(-0.51%)
Jan 12, 2023	57.39	58.34	57.20	58.02	19,564,398	+0.38(+0.66%)
Jan 11, 2023	57.13	57.66	56.52	57.64	22,564,792	+0.32(+0.56%)
Jan 10, 2023	57.03	57.34	54.84	57.32	44,758,808	-0.20(-0.34%)
Jan 09, 2023	59.05	59.99	55.89	57.52	37,865,840	-1.15(-1.96%)
Jan 06, 2023	56.14	58.92	56.06	58.67	35,366,492	+3.33(+6.02%)
Jan 05, 2023	55.41	55.82	54.95	55.34	16,325,945	-0.52(-0.93%)
Jan 04, 2023	56.13	56.65	55.44	55.86	17,109,580	+0.67(+1.22%)
Jan 03, 2023	56.33	56.59	54.91	55.18	20,230,764	-0.56(-1.01%)
Dec 30, 2022	55.02	55.80	54.64	55.75	14,420,254	+0.13(+0.24%)
Dec 29, 2022	55.02	56.09	54.89	55.61	18,229,920	+1.29(+2.37%)
Dec 28, 2022	55.00	55.61	54.08	54.33	15,457,877	-0.86(-1.56%)
Dec 27, 2022	54.99	55.64	54.53	55.19	16,716,368	+0.11(+0.20%)
Dec 23, 2022	54.84	55.20	54.58	55.08	13,802,162	-0.07(-0.12%)
Dec 22, 2022	55.17	55.33	54.56	55.14	27,642,578	-0.81(-1.45%)
Dec 21, 2022	54.60	56.02	54.53	55.96	25,688,332	+1.72(+3.16%)
Dec 20, 2022	54.35	54.74	53.93	54.24	29,916,376	-0.56(-1.02%)
Dec 19, 2022	55.24	55.48	54.41	54.80	25,167,360	-0.58(-1.05%)
Dec 16, 2022	55.53	55.77	54.88	55.38	49,764,608	-0.21(-0.37%)
Dec 15, 2022	56.16	56.43	55.56	55.59	37,047,460	-1.64(-2.86%)
Dec 14, 2022	56.64	58.34	56.56	57.23	35,344,908	+0.34(+0.60%)
Dec 13, 2022	57.36	57.96	56.29	56.89	40,579,952	+1.44(+2.59%)
Dec 12, 2022	54.27	55.48	54.02	55.45	23,734,000	+1.19(+2.20%)
Dec 09, 2022	54.88	55.05	53.89	54.26	37,169,804	+1.35(+2.55%)
Dec 08, 2022	51.88	53.04	51.84	52.91	27,551,960	+1.25(+2.43%)
Dec 07, 2022	51.76	52.30	51.41	51.65	16,524,390	-0.73(-1.39%)
Dec 06, 2022	52.86	53.15	51.98	52.38	19,726,578	-0.48(-0.91%)
Dec 05, 2022	53.57	53.74	52.35	52.86	18,618,922	-1.01(-1.88%)
Dec 02, 2022	53.50	54.06	53.40	53.87	19,393,338	-0.99(-1.81%)
Dec 01, 2022	54.89	55.03	53.99	54.87	23,093,442	-0.03(-0.05%)
Nov 30, 2022	52.21	54.96	51.59	54.89	47,521,624	+2.95(+5.68%)
Nov 29, 2022	52.10	52.38	51.29	51.94	12,743,089	-0.08(-0.16%)
Nov 28, 2022	52.32	52.67	51.43	52.02	23,594,568	-0.77(-1.45%)
Nov 25, 2022	52.87	53.25	52.75	52.79	7,483,883	-0.37(-0.70%)
Nov 23, 2022	52.83	53.94	52.68	53.16	14,020,531	+0.36(+0.68%)
Nov 22, 2022	52.10	52.83	51.70	52.80	18,991,068	+1.26(+2.44%)
Nov 21, 2022	51.10	51.89	50.92	51.55	18,687,834	+0.23(+0.44%)
Nov 18, 2022	51.49	51.58	50.91	51.32	14,594,254	+0.30(+0.60%)
Nov 17, 2022	50.31	51.08	50.12	51.02	20,453,744	+0.04(+0.07%)
Nov 16, 2022	51.48	51.66	50.83	50.98	25,492,864	-1.26(-2.42%)
Nov 15, 2022	52.79	53.05	51.39	52.24	23,403,390	+1.12(+2.18%)
Nov 14, 2022	51.34	52.30	51.10	51.13	21,690,914	-0.49(-0.94%)
Nov 11, 2022	50.29	51.70	50.01	51.61	26,830,434	+1.15(+2.27%)
Nov 10, 2022	48.91	50.52	48.53	50.46	34,091,528	+3.70(+7.90%)
Nov 09, 2022	47.67	47.72	46.72	46.77	23,782,012	-1.26(-2.62%)
Nov 08, 2022	47.94	48.69	47.17	48.03	20,771,394	+0.69(+1.45%)
Nov 07, 2022	46.50	47.59	45.98	47.34	17,750,526	+0.99(+2.13%)
Nov 04, 2022	45.51	46.71	45.16	46.35	29,000,914	+2.11(+4.77%)
Nov 03, 2022	44.92	45.11	43.97	44.24	23,973,812	-1.19(-2.61%)
Nov 02, 2022	46.85	47.86	45.40	45.43	21,167,702	-1.18(-2.54%)

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.

Broadcom Ltd (NQ: AVGO )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Broadcom Ltd (NQ: AVGO )

Historical Prices

Sections

Services

The Evening Leader