Skip to main content

Broadcom Ltd (NQ: AVGO )

1,325.41 +6.68 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 413.12 419.65 410.06 412.69 2,409,335 -1.14(-0.27%)
Jan 28, 2021 417.29 420.00 409.51 413.82 1,846,239 +6.45(+1.58%)
Jan 27, 2021 417.30 418.60 404.45 407.37 2,379,225 -17.56(-4.13%)
Jan 26, 2021 423.82 427.83 423.11 424.93 1,171,284 -0.84(-0.20%)
Jan 25, 2021 430.15 430.55 417.80 425.78 1,603,783 -0.21(-0.05%)
Jan 22, 2021 424.80 428.31 423.57 425.99 1,773,570 -1.65(-0.39%)
Jan 21, 2021 423.32 430.06 421.75 427.64 1,719,221 +4.53(+1.07%)
Jan 20, 2021 420.95 426.69 416.81 423.11 1,605,524 +2.39(+0.57%)
Jan 19, 2021 410.65 420.92 410.65 420.72 2,053,678 +12.29(+3.01%)
Jan 15, 2021 410.56 412.23 403.67 408.43 1,983,162 -5.70(-1.38%)
Jan 14, 2021 415.44 420.01 413.45 414.12 2,149,087 +0.79(+0.19%)
Jan 13, 2021 412.50 415.43 410.50 413.34 1,431,966 +1.67(+0.40%)
Jan 12, 2021 410.19 416.59 408.20 411.67 1,511,490 +3.32(+0.81%)
Jan 11, 2021 403.63 411.11 403.45 408.34 1,272,803 +0.11(+0.03%)
Jan 08, 2021 409.48 412.22 401.83 408.23 1,667,245 +2.06(+0.51%)
Jan 07, 2021 395.79 407.27 394.46 406.17 2,321,565 +16.43(+4.21%)
Jan 06, 2021 387.77 398.10 385.24 389.75 1,879,435 -2.42(-0.62%)
Jan 05, 2021 389.37 393.35 386.94 392.17 1,644,315 +2.64(+0.68%)
Jan 04, 2021 402.45 405.12 385.87 389.53 2,638,627 -11.57(-2.88%)
Dec 31, 2020 401.10 401.10 401.10 1,152,045 +2.77(+0.69%)
Dec 30, 2020 395.44 401.24 394.00 398.33 1,152,045 +5.30(+1.35%)
Dec 29, 2020 399.25 399.25 390.97 393.03 1,046,683 -2.60(-0.66%)
Dec 28, 2020 397.88 400.57 394.96 395.63 1,159,831 +0.38(+0.10%)
Dec 24, 2020 392.52 395.74 391.68 395.24 449,969 +5.50(+1.41%)
Dec 23, 2020 398.49 399.40 389.40 389.75 1,149,776 -7.00(-1.76%)
Dec 22, 2020 392.88 397.16 392.07 396.75 1,957,229 +3.87(+0.98%)
Dec 21, 2020 392.21 395.74 388.13 392.88 2,084,142 -5.20(-1.31%)
Dec 18, 2020 389.14 399.08 386.58 398.08 4,938,858 +11.05(+2.85%)
Dec 17, 2020 387.40 390.59 385.63 387.04 1,886,594 +1.09(+0.28%)
Dec 16, 2020 379.68 387.99 378.73 385.95 2,549,260 +6.21(+1.64%)
Dec 15, 2020 377.21 380.94 375.13 379.73 2,334,743 +5.69(+1.52%)
Dec 14, 2020 369.26 376.32 368.78 374.05 2,874,552 +5.43(+1.47%)
Dec 11, 2020 366.96 369.69 361.77 368.62 2,935,631 -3.83(-1.03%)
Dec 10, 2020 373.72 377.18 370.61 372.45 2,872,704 -5.61(-1.48%)
Dec 09, 2020 381.01 387.04 375.75 378.06 2,298,414 -6.53(-1.70%)
Dec 08, 2020 380.84 387.58 379.82 384.59 1,994,562 +2.29(+0.60%)
Dec 07, 2020 378.24 384.07 375.45 382.30 2,167,359 +8.37(+2.24%)
Dec 04, 2020 365.51 374.59 365.50 373.94 2,210,889 +10.79(+2.97%)
Dec 03, 2020 367.42 369.36 361.60 363.15 1,774,739 -3.57(-0.97%)
Dec 02, 2020 367.63 368.24 364.34 366.72 1,104,392 -0.76(-0.21%)
Dec 01, 2020 366.47 369.40 363.44 367.48 2,001,632 +2.72(+0.74%)
Nov 30, 2020 357.90 365.29 356.74 364.76 1,700,689 +6.02(+1.68%)
Nov 27, 2020 357.11 362.57 356.97 358.74 753,697 +3.74(+1.05%)
Nov 25, 2020 356.82 359.24 353.34 355.00 1,297,777 -1.27(-0.36%)
Nov 24, 2020 352.99 356.80 350.77 356.27 1,481,275 +4.75(+1.35%)
Nov 23, 2020 350.04 353.47 347.89 351.52 1,344,502 +3.33(+0.96%)
Nov 20, 2020 349.08 353.20 347.62 348.19 1,777,782 -0.91(-0.26%)
Nov 19, 2020 343.09 349.56 340.03 349.10 1,601,788 +3.37(+0.97%)
Nov 18, 2020 345.06 349.65 344.82 345.73 1,488,174 +0.02(+0.01%)
Nov 17, 2020 343.94 347.38 342.46 345.71 1,315,572 -0.19(-0.05%)
Nov 16, 2020 340.45 346.41 339.71 345.90 1,332,073 +6.64(+1.96%)
Nov 13, 2020 340.62 342.74 337.51 339.26 1,210,583 +3.00(+0.89%)
Nov 12, 2020 342.65 343.89 334.52 336.26 1,338,732 -5.20(-1.52%)
Nov 11, 2020 336.86 342.56 334.76 341.46 1,666,063 +11.62(+3.52%)
Nov 10, 2020 336.37 338.99 327.32 329.84 2,948,081 -11.27(-3.30%)
Nov 09, 2020 353.43 357.78 340.63 341.11 2,650,899 -4.62(-1.33%)
Nov 06, 2020 345.21 348.50 342.59 345.73 1,491,320 -0.23(-0.07%)
Nov 05, 2020 338.22 347.57 337.90 345.95 2,396,758 +14.75(+4.45%)
Nov 04, 2020 327.43 335.15 324.40 331.20 2,341,940 +9.87(+3.07%)
Nov 03, 2020 323.32 326.31 314.88 321.33 1,701,662 +2.28(+0.71%)
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.