Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadcom Ltd (NQ: AVGO )

1,343.19 +48.77 (+3.77%)
Streaming Delayed Price Updated: 12:29 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 548.04 558.70 544.11 554.11 2,650,221 -0.54(-0.10%)
Feb 25, 2022 546.93 555.94 546.28 554.65 2,372,615 +7.56(+1.38%)
Feb 24, 2022 520.29 552.46 517.87 547.09 3,745,219 +13.97(+2.62%)
Feb 23, 2022 547.31 551.88 532.70 533.12 2,408,618 -11.57(-2.12%)
Feb 22, 2022 547.08 556.72 537.48 544.70 2,141,927 -2.39(-0.44%)
Feb 18, 2022 547.08 0 +0.93(+0.17%)
Feb 17, 2022 556.24 558.02 546.05 546.15 2,270,989 -17.18(-3.05%)
Feb 16, 2022 560.36 566.72 553.90 563.33 2,429,769 -5.24(-0.92%)
Feb 15, 2022 555.61 571.65 554.88 568.57 3,634,590 +22.82(+4.18%)
Feb 14, 2022 542.38 549.75 537.75 545.75 2,036,332 +4.87(+0.90%)
Feb 11, 2022 557.81 565.73 536.79 540.89 2,892,153 -16.92(-3.03%)
Feb 10, 2022 561.52 579.77 555.18 557.81 2,641,462 -18.85(-3.27%)
Feb 09, 2022 572.89 577.01 567.43 576.65 2,332,404 +10.49(+1.85%)
Feb 08, 2022 555.00 567.70 553.69 566.17 1,544,669 +11.88(+2.14%)
Feb 07, 2022 556.68 567.45 551.02 554.29 1,979,491 -2.39(-0.43%)
Feb 04, 2022 543.68 562.68 543.45 556.68 2,179,076 +8.78(+1.60%)
Feb 03, 2022 561.87 547.21 547.89 3,242,291 -21.30(-3.74%)
Feb 02, 2022 565.01 570.49 559.95 569.19 2,586,175 +10.10(+1.81%)
Feb 01, 2022 552.63 560.20 543.15 559.09 2,725,073 +30.77(+5.82%)
Jan 28, 2022 512.53 528.70 502.18 528.32 3,208,089 +16.78(+3.28%)
Jan 27, 2022 537.40 537.90 510.33 511.54 3,631,358 -13.97(-2.66%)
Jan 26, 2022 520.68 541.59 518.86 525.51 5,268,712 +21.68(+4.30%)
Jan 25, 2022 498.04 514.46 494.48 503.83 4,054,907 -7.02(-1.37%)
Jan 24, 2022 500.77 512.67 484.27 510.85 5,751,978 +7.88(+1.57%)
Jan 21, 2022 515.63 523.89 501.19 502.98 4,036,812 -13.67(-2.65%)
Jan 20, 2022 535.77 537.79 515.75 516.64 2,671,969 -15.33(-2.88%)
Jan 19, 2022 548.58 551.55 531.37 531.97 2,400,456 -13.04(-2.39%)
Jan 18, 2022 554.94 557.51 543.31 545.01 3,798,033 -17.53(-3.12%)
Jan 14, 2022 562.53 0 -0.77(-0.14%)
Jan 13, 2022 591.87 592.26 560.44 563.31 3,183,315 -23.40(-3.99%)
Jan 12, 2022 591.91 595.19 584.58 586.71 1,993,162 -0.05(-0.01%)
Jan 11, 2022 580.62 592.37 579.70 586.76 2,025,637 +0.84(+0.14%)
Jan 10, 2022 574.32 586.75 569.33 585.92 3,157,488 +1.90(+0.32%)
Jan 07, 2022 599.77 603.60 583.37 584.02 2,950,580 -16.86(-2.81%)
Jan 06, 2022 603.84 611.85 598.43 600.89 3,029,576 -5.63(-0.93%)
Jan 05, 2022 633.13 633.13 605.59 606.52 3,705,188 -26.34(-4.16%)
Jan 04, 2022 625.27 634.05 619.94 632.86 2,235,962 +7.17(+1.15%)
Jan 03, 2022 628.52 633.59 623.71 625.69 2,395,031 -1.97(-0.31%)
Dec 31, 2021 629.13 633.22 625.64 627.66 1,277,069 +0.31(+0.05%)
Dec 30, 2021 634.91 637.36 626.18 627.35 1,216,136 -7.10(-1.12%)
Dec 29, 2021 631.80 638.59 631.16 634.45 1,569,916 +3.40(+0.54%)
Dec 28, 2021 639.11 639.31 629.18 631.04 1,828,460 -4.98(-0.78%)
Dec 27, 2021 627.08 637.93 626.76 636.02 2,061,123 +8.94(+1.43%)
Dec 23, 2021 618.90 632.67 618.90 627.08 2,501,555 +9.05(+1.47%)
Dec 22, 2021 606.82 619.88 602.99 618.03 3,008,661 +8.22(+1.35%)
Dec 21, 2021 611.33 612.62 597.37 609.81 3,931,998 +5.24(+0.87%)
Dec 20, 2021 587.01 605.56 585.88 604.57 3,494,905 +9.44(+1.59%)
Dec 17, 2021 578.79 599.84 576.51 595.13 5,470,187 +13.38(+2.30%)
Dec 16, 2021 597.38 600.47 573.14 581.74 4,557,957 -17.98(-3.00%)
Dec 15, 2021 576.95 600.66 572.05 599.72 3,099,589 +23.38(+4.06%)
Dec 14, 2021 579.08 579.81 567.65 576.34 3,835,984 -6.33(-1.09%)
Dec 13, 2021 594.23 594.62 582.26 582.66 2,839,775 -9.39(-1.59%)
Dec 10, 2021 584.84 604.30 579.78 592.05 6,090,760 +45.23(+8.27%)
Dec 09, 2021 545.91 553.21 545.91 546.82 3,091,504 -4.82(-0.87%)
Dec 08, 2021 553.87 553.87 545.89 551.64 1,918,265 -1.72(-0.31%)
Dec 07, 2021 536.12 555.87 536.12 553.36 3,152,568 +23.83(+4.50%)
Dec 06, 2021 529.23 532.72 521.07 529.54 2,397,305 +6.43(+1.23%)
Dec 03, 2021 529.50 533.31 515.87 523.11 2,166,660 +5.31(+1.03%)
Dec 02, 2021 511.81 519.14 509.87 517.79 2,418,685 -2.16(-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.