Skip to main content

Broadcom Ltd (NQ: AVGO )

1,588.37 +7.58 (+0.48%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 447.02 451.08 444.80 450.21 1,245,090 +1.20(+0.27%)
Jul 29, 2021 443.78 450.61 442.83 449.01 987,595 +5.99(+1.35%)
Jul 28, 2021 442.14 444.35 439.93 443.02 901,394 +2.12(+0.48%)
Jul 27, 2021 445.91 446.88 433.89 440.90 1,586,102 -6.38(-1.43%)
Jul 26, 2021 447.20 448.56 444.90 447.28 1,203,319 -0.84(-0.19%)
Jul 23, 2021 445.23 448.52 442.26 448.12 1,454,354 +6.33(+1.43%)
Jul 22, 2021 442.05 444.26 440.11 441.80 1,356,755 -2.50(-0.56%)
Jul 21, 2021 435.58 444.53 434.54 444.29 1,491,802 +9.67(+2.23%)
Jul 20, 2021 433.97 438.01 429.69 434.62 2,234,781 +2.71(+0.63%)
Jul 19, 2021 429.23 432.19 424.42 431.91 1,610,628 -2.23(-0.51%)
Jul 16, 2021 444.33 445.46 433.39 434.14 1,507,429 -8.60(-1.94%)
Jul 15, 2021 448.24 449.33 438.82 442.74 1,361,158 -3.94(-0.88%)
Jul 14, 2021 453.74 456.33 445.89 446.68 1,510,467 -2.24(-0.50%)
Jul 13, 2021 450.15 452.19 447.06 448.92 1,272,683 -1.61(-0.36%)
Jul 12, 2021 446.43 458.21 438.95 450.54 3,572,968 +5.17(+1.16%)
Jul 09, 2021 435.53 446.02 434.10 445.37 1,809,527 +8.98(+2.06%)
Jul 08, 2021 430.75 436.93 428.10 436.39 1,726,297 +0.89(+0.20%)
Jul 07, 2021 440.56 440.90 432.56 435.50 1,356,470 -3.47(-0.79%)
Jul 06, 2021 436.30 442.19 434.35 438.97 1,495,466 +4.74(+1.09%)
Jul 02, 2021 442.21 443.88 422.67 434.23 3,995,519 -1.36(-0.31%)
Jul 01, 2021 443.20 443.20 434.94 435.59 1,202,464 -6.68(-1.51%)
Jun 30, 2021 443.47 443.89 438.27 442.27 1,658,353 -0.29(-0.07%)
Jun 29, 2021 438.12 442.71 436.61 442.56 1,529,190 +4.04(+0.92%)
Jun 28, 2021 432.22 441.76 431.76 438.52 1,507,991 +9.83(+2.29%)
Jun 25, 2021 437.18 438.20 426.65 428.69 2,059,243 -7.29(-1.67%)
Jun 24, 2021 435.82 439.31 434.63 435.98 1,347,979 +3.15(+0.73%)
Jun 23, 2021 430.23 433.96 429.47 432.83 1,905,555 +2.05(+0.48%)
Jun 22, 2021 432.75 434.61 427.88 430.78 1,479,450 -0.15(-0.03%)
Jun 21, 2021 427.74 431.64 425.20 430.93 2,004,482 +4.37(+1.02%)
Jun 18, 2021 430.03 432.32 423.80 426.56 3,100,823 -7.06(-1.63%)
Jun 17, 2021 427.83 437.36 426.96 433.62 2,268,910 +4.99(+1.16%)
Jun 16, 2021 432.79 433.57 424.70 428.63 2,220,756 -4.59(-1.06%)
Jun 15, 2021 438.58 438.59 431.21 433.22 1,208,854 -4.69(-1.07%)
Jun 14, 2021 432.99 437.97 428.92 437.91 1,594,641 +4.72(+1.09%)
Jun 11, 2021 431.11 434.50 429.91 433.19 1,576,485 +1.87(+0.43%)
Jun 10, 2021 428.40 432.12 423.53 431.32 1,674,758 +4.36(+1.02%)
Jun 09, 2021 429.95 429.95 424.92 426.95 1,317,768 +0.37(+0.09%)
Jun 08, 2021 430.75 434.74 426.57 426.59 1,805,353 -0.23(-0.05%)
Jun 07, 2021 435.30 436.66 425.61 426.82 2,622,893 -10.33(-2.36%)
Jun 04, 2021 433.00 440.27 432.10 437.14 2,593,409 +9.39(+2.19%)
Jun 03, 2021 431.44 432.32 426.34 427.76 2,211,843 -8.22(-1.88%)
Jun 02, 2021 434.23 439.63 432.05 435.97 1,443,534 +4.99(+1.16%)
Jun 01, 2021 437.55 439.90 429.96 430.99 1,768,010 -3.70(-0.85%)
May 28, 2021 432.54 436.79 430.41 434.69 2,167,512 +4.28(+0.99%)
May 27, 2021 423.34 431.11 423.01 430.41 2,074,682 +6.62(+1.56%)
May 26, 2021 424.05 425.27 419.22 423.79 1,072,801 +0.87(+0.21%)
May 25, 2021 425.09 426.06 420.11 422.92 1,043,162 +0.32(+0.08%)
May 24, 2021 420.50 425.58 419.98 422.59 1,566,926 +7.32(+1.76%)
May 21, 2021 421.49 421.49 413.53 415.28 1,445,828 -3.46(-0.83%)
May 20, 2021 410.22 422.69 409.84 418.74 2,378,429 +12.22(+3.01%)
May 19, 2021 393.05 407.23 391.77 406.51 2,420,239 +7.34(+1.84%)
May 18, 2021 408.54 409.02 398.75 399.17 1,936,576 -5.71(-1.41%)
May 17, 2021 406.90 406.90 398.34 404.88 1,708,760 -1.55(-0.38%)
May 14, 2021 401.61 409.64 397.62 406.42 1,843,542 +10.14(+2.56%)
May 13, 2021 395.63 400.17 391.72 396.28 2,373,348 +7.56(+1.95%)
May 12, 2021 395.08 396.52 385.74 388.72 3,253,381 -16.28(-4.02%)
May 11, 2021 391.57 406.55 389.33 405.00 1,943,706 +3.65(+0.91%)
May 10, 2021 412.64 412.78 401.04 401.34 2,742,157 -15.17(-3.64%)
May 07, 2021 418.36 421.85 413.40 416.51 1,272,588 +3.68(+0.89%)
May 06, 2021 408.43 413.30 404.79 412.83 1,466,511 +4.37(+1.07%)
May 05, 2021 414.51 415.46 407.11 408.46 1,780,912 -0.65(-0.16%)
May 04, 2021 411.58 412.02 402.46 409.11 2,552,805 -5.15(-1.24%)
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.