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

Broadcom Ltd (NQ: AVGO )

1,258.99 -23.64 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2022 488.49 488.49 475.44 477.91 3,402,643 -6.97(-1.44%)
Aug 30, 2022 494.88 495.91 480.09 484.88 1,909,102 -7.46(-1.52%)
Aug 29, 2022 497.91 500.53 490.25 492.33 1,822,314 -6.40(-1.28%)
Aug 26, 2022 525.52 527.58 497.91 498.73 2,682,208 -28.03(-5.32%)
Aug 25, 2022 510.79 527.09 509.65 526.76 1,811,148 +18.47(+3.63%)
Aug 24, 2022 507.06 508.73 501.20 508.29 1,241,172 +1.01(+0.20%)
Aug 23, 2022 511.17 514.78 506.44 507.27 940,049 +0.99(+0.19%)
Aug 22, 2022 519.52 520.02 504.66 506.29 1,940,566 -18.84(-3.59%)
Aug 19, 2022 527.46 531.98 524.59 525.13 1,767,549 -9.60(-1.79%)
Aug 18, 2022 520.32 536.75 518.62 534.73 2,450,041 +19.02(+3.69%)
Aug 17, 2022 521.24 521.57 508.48 515.71 1,986,371 -12.50(-2.37%)
Aug 16, 2022 533.83 534.24 522.81 528.21 1,543,896 -7.00(-1.31%)
Aug 15, 2022 530.68 536.00 527.11 535.21 1,496,546 +0.70(+0.13%)
Aug 12, 2022 524.54 534.69 522.47 534.51 1,921,661 +12.26(+2.35%)
Aug 11, 2022 530.42 534.07 521.13 522.26 1,490,218 -4.77(-0.90%)
Aug 10, 2022 522.86 527.61 516.33 527.03 2,038,231 +16.86(+3.31%)
Aug 09, 2022 516.19 516.44 505.33 510.16 2,096,418 -12.19(-2.33%)
Aug 08, 2022 526.01 529.50 515.85 522.35 1,433,419 -5.66(-1.07%)
Aug 05, 2022 521.75 528.55 520.20 528.01 1,502,256 -1.30(-0.25%)
Aug 04, 2022 525.11 529.65 521.86 529.32 1,701,538 +5.80(+1.11%)
Aug 03, 2022 512.55 524.72 511.43 523.51 2,011,669 +14.87(+2.92%)
Aug 02, 2022 510.57 516.29 504.83 508.64 1,365,081 -4.94(-0.96%)
Aug 01, 2022 508.85 516.85 507.90 513.58 1,199,500 +0.86(+0.17%)
Jul 29, 2022 509.38 514.98 507.74 512.72 1,930,646 +1.78(+0.35%)
Jul 28, 2022 506.13 513.72 498.46 510.94 1,552,511 +5.57(+1.10%)
Jul 27, 2022 496.19 507.67 494.97 505.37 2,685,443 +15.99(+3.27%)
Jul 26, 2022 492.77 494.85 487.30 489.38 1,875,406 -1.93(-0.39%)
Jul 25, 2022 488.77 491.51 485.01 491.31 1,570,660 +0.56(+0.12%)
Jul 22, 2022 496.77 497.71 485.15 490.75 1,865,959 -4.94(-1.00%)
Jul 21, 2022 490.77 495.81 484.52 495.69 1,452,116 +5.66(+1.15%)
Jul 20, 2022 487.89 495.62 483.04 490.03 2,862,314 +2.65(+0.54%)
Jul 19, 2022 475.69 489.63 474.82 487.38 2,845,679 +17.18(+3.65%)
Jul 18, 2022 478.91 481.06 467.45 470.20 1,884,271 -3.25(-0.69%)
Jul 15, 2022 469.98 473.72 465.48 473.45 1,954,407 +9.40(+2.03%)
Jul 14, 2022 461.95 466.00 453.31 464.05 2,083,913 +2.79(+0.60%)
Jul 13, 2022 454.80 465.00 453.12 461.26 1,844,866 +0.35(+0.07%)
Jul 12, 2022 467.10 471.67 459.67 460.92 2,209,886 -1.43(-0.31%)
Jul 11, 2022 468.69 470.73 460.55 462.35 2,243,252 -15.16(-3.17%)
Jul 08, 2022 472.05 478.40 469.18 477.50 1,327,746 +0.14(+0.03%)
Jul 07, 2022 467.37 480.09 467.37 477.36 2,222,890 +15.25(+3.30%)
Jul 06, 2022 460.12 466.36 455.30 462.11 2,399,495 +6.04(+1.32%)
Jul 05, 2022 451.95 456.67 444.20 456.06 2,163,566 -1.47(-0.32%)
Jul 01, 2022 459.04 463.69 449.49 457.54 2,229,591 -7.63(-1.64%)
Jun 30, 2022 467.30 472.76 460.29 465.17 1,973,768 -4.40(-0.94%)
Jun 29, 2022 474.43 474.86 465.99 469.57 1,508,042 -7.70(-1.61%)
Jun 28, 2022 490.83 492.31 476.94 477.27 1,636,297 -6.95(-1.44%)
Jun 27, 2022 491.97 492.20 481.46 484.23 1,379,359 -3.24(-0.66%)
Jun 24, 2022 483.55 490.06 480.14 487.46 2,214,210 +11.98(+2.52%)
Jun 23, 2022 480.43 480.43 470.15 475.48 1,744,905 +0.46(+0.10%)
Jun 22, 2022 475.23 482.37 473.20 475.02 2,581,644 -7.34(-1.52%)
Jun 21, 2022 482.66 489.20 481.52 482.37 2,289,331 +8.83(+1.86%)
Jun 17, 2022 470.07 475.16 463.30 473.54 4,586,985 +1.40(+0.30%)
Jun 16, 2022 486.17 488.52 467.49 472.14 3,920,814 -28.04(-5.61%)
Jun 15, 2022 502.50 506.95 489.56 500.19 2,015,078 +6.21(+1.26%)
Jun 14, 2022 498.53 498.53 488.68 493.98 2,591,797 +2.42(+0.49%)
Jun 13, 2022 500.25 506.16 490.04 491.55 3,329,481 -22.46(-4.37%)
Jun 10, 2022 522.39 523.29 512.54 514.01 2,529,832 -14.20(-2.69%)
Jun 09, 2022 532.90 544.75 527.93 528.21 1,978,305 -8.68(-1.62%)
Jun 08, 2022 543.02 547.25 533.83 536.89 2,527,720 -7.25(-1.33%)
Jun 07, 2022 532.31 545.61 529.45 544.14 1,672,807 +11.17(+2.10%)
Jun 06, 2022 542.74 543.88 529.46 532.97 1,532,715 -1.99(-0.37%)
Jun 03, 2022 540.22 540.92 532.73 534.95 2,165,205 -12.74(-2.33%)
Jun 02, 2022 548.66 548.67 539.52 547.70 3,105,226 +2.96(+0.54%)
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.