Skip to main content

Broadcom Ltd (NQ: AVGO )

1,320.23 +1.50 (+0.11%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 856.22 862.18 852.09 855.14 2,348,166 +4.79(+0.56%)
Jun 29, 2023 842.34 850.62 834.42 850.35 2,371,815 +14.42(+1.73%)
Jun 28, 2023 826.85 846.37 825.20 835.93 1,971,839 -0.45(-0.05%)
Jun 27, 2023 816.94 837.96 809.37 836.38 2,523,800 +26.39(+3.26%)
Jun 26, 2023 813.31 825.14 808.60 809.99 2,167,221 -0.51(-0.06%)
Jun 23, 2023 822.19 824.18 807.25 810.50 3,795,098 -19.99(-2.41%)
Jun 22, 2023 833.12 836.88 823.48 830.50 2,380,474 -5.16(-0.62%)
Jun 21, 2023 847.82 853.73 832.63 835.65 2,355,527 -15.55(-1.83%)
Jun 20, 2023 845.93 860.06 844.31 851.20 2,808,102 -0.08(-0.01%)
Jun 16, 2023 872.03 872.69 848.66 851.28 6,964,963 -15.02(-1.73%)
Jun 15, 2023 867.26 870.75 854.13 866.30 3,446,369 -2.70(-0.31%)
Jun 14, 2023 839.30 871.31 830.79 869.00 4,436,516 +34.38(+4.12%)
Jun 13, 2023 844.43 846.52 824.69 834.62 3,979,356 -4.16(-0.50%)
Jun 12, 2023 795.39 841.36 795.39 838.77 5,209,318 +49.76(+6.31%)
Jun 09, 2023 790.17 801.89 788.29 789.02 1,974,801 +0.41(+0.05%)
Jun 08, 2023 779.50 789.40 773.48 788.61 2,234,826 +11.35(+1.46%)
Jun 07, 2023 774.50 789.83 772.24 777.26 2,952,160 +2.58(+0.33%)
Jun 06, 2023 786.45 786.45 761.33 774.68 3,855,940 -12.06(-1.53%)
Jun 05, 2023 793.51 793.51 779.07 786.74 2,673,756 -9.51(-1.19%)
Jun 02, 2023 775.31 807.80 771.93 796.25 6,405,732 +21.62(+2.79%)
Jun 01, 2023 785.09 790.16 769.93 774.63 8,216,952 -17.66(-2.23%)
May 31, 2023 779.49 805.74 774.81 792.29 9,175,054 +4.53(+0.58%)
May 30, 2023 818.92 903.90 783.32 787.76 11,920,236 -9.21(-1.16%)
May 26, 2023 732.93 799.18 732.53 796.97 8,413,242 +82.30(+11.52%)
May 25, 2023 685.85 718.19 677.38 714.67 5,021,468 +48.31(+7.25%)
May 24, 2023 668.23 671.04 662.95 666.35 2,341,905 -6.84(-1.02%)
May 23, 2023 677.25 685.43 668.79 673.19 3,678,899 +7.97(+1.20%)
May 22, 2023 668.19 671.40 661.05 665.22 1,814,926 -3.80(-0.57%)
May 19, 2023 666.81 671.67 665.25 669.02 2,342,210 +4.27(+0.64%)
May 18, 2023 643.28 666.19 643.28 664.75 2,691,385 +20.03(+3.11%)
May 17, 2023 634.80 648.08 632.08 644.72 2,459,896 +15.72(+2.50%)
May 16, 2023 628.04 634.37 626.34 629.00 1,526,426 +1.61(+0.26%)
May 15, 2023 619.62 627.61 616.28 627.39 1,490,055 +8.48(+1.37%)
May 12, 2023 616.20 620.43 612.11 618.91 1,217,863 +3.41(+0.55%)
May 11, 2023 614.43 616.29 606.01 615.50 1,471,050 +1.37(+0.22%)
May 10, 2023 610.00 615.82 606.28 614.12 1,955,418 +7.61(+1.25%)
May 09, 2023 610.65 611.97 603.92 606.52 1,731,930 -10.35(-1.68%)
May 08, 2023 617.57 618.50 608.55 616.86 1,421,056 -1.04(-0.17%)
May 05, 2023 604.01 619.23 601.48 617.90 2,536,827 +19.57(+3.27%)
May 04, 2023 598.17 602.05 589.63 598.33 1,802,251 -2.98(-0.50%)
May 03, 2023 604.94 609.89 600.52 601.31 2,019,224 +0.84(+0.14%)
May 02, 2023 613.62 614.35 593.29 600.47 2,891,225 -25.11(-4.01%)
May 01, 2023 614.35 626.60 614.06 625.58 1,736,566 +11.23(+1.83%)
Apr 28, 2023 607.07 614.63 602.64 614.35 1,650,307 +7.93(+1.31%)
Apr 27, 2023 604.24 608.07 591.53 606.42 1,860,999 +2.18(+0.36%)
Apr 26, 2023 607.95 611.04 601.61 604.24 1,807,288 -5.71(-0.94%)
Apr 25, 2023 621.70 623.66 609.68 609.95 2,413,403 -12.29(-1.97%)
Apr 24, 2023 621.35 626.46 619.53 622.24 1,258,065 +1.61(+0.26%)
Apr 21, 2023 618.37 621.51 609.93 620.63 1,509,997 -0.12(-0.02%)
Apr 20, 2023 615.68 630.27 614.98 620.75 2,063,497 -1.45(-0.23%)
Apr 19, 2023 614.63 624.44 613.42 622.20 1,943,735 +2.14(+0.34%)
Apr 18, 2023 619.37 623.18 614.97 620.06 1,713,857 +4.86(+0.79%)
Apr 17, 2023 606.61 616.15 605.83 615.19 1,346,200 +7.67(+1.26%)
Apr 14, 2023 608.45 615.85 603.28 607.53 1,781,305 -4.61(-0.75%)
Apr 13, 2023 607.07 614.35 605.14 612.13 1,759,778 +7.36(+1.22%)
Apr 12, 2023 615.17 615.35 604.31 604.78 1,439,087 -4.74(-0.78%)
Apr 11, 2023 618.55 618.65 608.78 609.52 1,684,316 -5.72(-0.93%)
Apr 10, 2023 606.07 615.69 604.50 615.23 1,570,477 +4.67(+0.76%)
Apr 06, 2023 612.06 616.21 606.97 610.57 1,477,977 -6.25(-1.01%)
Apr 05, 2023 618.90 619.45 613.57 616.81 1,724,255 -5.30(-0.85%)
Apr 04, 2023 630.68 631.74 619.74 622.11 1,369,530 -7.90(-1.25%)
Apr 03, 2023 626.61 631.41 624.10 630.01 1,599,258 +0.91(+0.14%)
Mar 31, 2023 618.31 629.76 613.77 629.10 2,254,854 +7.64(+1.23%)
Mar 30, 2023 620.46 623.72 617.10 621.46 2,194,280 +8.09(+1.32%)
Mar 29, 2023 620.51 621.72 612.53 613.37 2,691,568 +0.78(+0.13%)
Mar 28, 2023 613.11 614.38 606.86 612.59 1,268,469 -2.10(-0.34%)
Mar 27, 2023 626.61 626.71 613.85 614.68 1,501,733 -9.15(-1.47%)
Mar 24, 2023 625.66 626.90 616.36 623.83 1,756,987 -3.00(-0.48%)
Mar 23, 2023 626.51 635.61 619.28 626.83 2,770,161 +8.15(+1.32%)
Mar 22, 2023 624.55 635.92 618.44 618.68 2,630,691 -5.67(-0.91%)
Mar 21, 2023 630.62 634.05 622.03 624.35 2,549,420 -2.36(-0.38%)
Mar 20, 2023 616.04 627.72 614.92 626.72 2,654,632 +12.40(+2.02%)
Mar 17, 2023 619.70 622.69 610.53 614.31 8,145,316 -5.38(-0.87%)
Mar 16, 2023 605.43 620.25 601.50 619.70 3,257,841 +10.18(+1.67%)
Mar 15, 2023 611.10 613.44 599.93 609.51 2,357,236 -6.25(-1.02%)
Mar 14, 2023 606.93 616.65 602.17 615.76 2,659,392 +15.57(+2.59%)
Mar 13, 2023 591.06 607.91 590.86 600.20 2,297,020 +1.60(+0.27%)
Mar 10, 2023 611.61 613.52 596.64 598.60 2,680,688 -7.49(-1.24%)
Mar 09, 2023 613.45 625.48 605.46 606.09 2,236,571 -9.48(-1.54%)
Mar 08, 2023 611.21 616.02 607.21 615.57 2,147,884 +6.92(+1.14%)
Mar 07, 2023 618.11 619.00 607.05 608.65 1,985,800 -7.57(-1.23%)
Mar 06, 2023 618.24 627.05 615.05 616.21 2,565,493 +0.15(+0.03%)
Mar 03, 2023 601.39 618.95 599.50 616.06 4,733,807 +33.21(+5.70%)
Mar 02, 2023 573.83 585.08 570.66 582.85 2,828,706 +4.95(+0.86%)
Mar 01, 2023 578.32 582.42 574.72 577.90 1,589,276 -0.70(-0.12%)
Feb 28, 2023 570.10 582.77 566.81 578.60 2,855,942 +8.61(+1.51%)
Feb 27, 2023 570.40 574.23 568.84 570.00 1,881,788 +7.50(+1.33%)
Feb 24, 2023 562.28 564.92 558.47 562.50 1,576,958 -5.89(-1.04%)
Feb 23, 2023 570.29 570.47 558.53 568.39 1,945,242 +7.43(+1.32%)
Feb 22, 2023 566.88 567.69 557.00 560.96 2,409,580 -5.23(-0.92%)
Feb 21, 2023 574.42 577.43 564.53 566.19 2,335,332 -13.68(-2.36%)
Feb 17, 2023 584.16 584.99 576.81 579.87 1,460,106 -4.82(-0.82%)
Feb 16, 2023 584.89 592.86 583.72 584.69 1,791,302 -6.96(-1.18%)
Feb 15, 2023 583.05 592.22 580.95 591.65 1,302,699 +5.24(+0.89%)
Feb 14, 2023 578.48 589.59 577.65 586.41 1,804,270 +1.16(+0.20%)
Feb 13, 2023 579.29 585.60 577.80 585.25 2,038,188 +7.66(+1.33%)
Feb 10, 2023 580.57 582.66 574.06 577.59 2,160,492 -6.00(-1.03%)
Feb 09, 2023 596.43 598.70 579.76 583.59 1,934,080 -2.24(-0.38%)
Feb 08, 2023 590.66 594.07 584.76 585.83 1,570,423 -12.40(-2.07%)
Feb 07, 2023 584.80 600.72 583.89 598.23 2,469,135 +12.80(+2.19%)
Feb 06, 2023 577.68 587.29 576.62 585.43 1,921,649 +3.58(+0.62%)
Feb 03, 2023 582.21 591.99 580.51 581.84 1,961,194 -7.94(-1.35%)
Feb 02, 2023 591.59 596.95 583.92 589.78 2,482,793 +2.94(+0.50%)
Feb 01, 2023 568.16 592.24 567.32 586.84 2,725,549 +17.27(+3.03%)
Jan 31, 2023 566.70 571.73 565.40 569.57 2,436,202 +3.47(+0.61%)
Jan 30, 2023 567.61 574.04 564.46 566.10 1,738,534 -9.29(-1.61%)
Jan 27, 2023 577.66 583.43 574.61 575.39 1,986,918 -7.39(-1.27%)
Jan 26, 2023 574.82 584.71 570.78 582.78 2,518,566 +12.56(+2.20%)
Jan 25, 2023 562.42 571.47 560.83 570.22 1,411,350 +0.63(+0.11%)
Jan 24, 2023 563.17 571.20 560.43 569.59 1,416,694 +3.31(+0.58%)
Jan 23, 2023 556.90 569.35 554.74 566.27 2,406,183 +10.56(+1.90%)
Jan 20, 2023 548.17 556.28 544.35 555.71 2,357,316 +7.36(+1.34%)
Jan 19, 2023 554.10 555.01 545.52 548.35 2,330,723 -10.78(-1.93%)
Jan 18, 2023 567.81 572.05 558.57 559.13 1,612,894 -5.11(-0.91%)
Jan 17, 2023 559.72 569.91 559.37 564.24 1,626,273 +0.52(+0.09%)
Jan 13, 2023 561.91 566.57 561.45 563.72 2,018,025 -2.86(-0.51%)
Jan 12, 2023 560.39 569.66 558.61 566.58 2,003,499 +3.70(+0.66%)
Jan 11, 2023 557.87 563.07 551.90 562.88 2,310,755 +3.13(+0.56%)
Jan 10, 2023 556.90 559.95 535.47 559.75 4,583,541 -1.91(-0.34%)
Jan 09, 2023 576.66 585.79 545.76 561.66 3,877,665 -11.24(-1.96%)
Jan 06, 2023 548.25 575.40 547.46 572.90 3,621,718 +32.53(+6.02%)
Jan 05, 2023 541.04 545.06 536.57 540.37 1,671,864 -5.08(-0.93%)
Jan 04, 2023 548.13 553.16 541.35 545.45 1,752,112 +6.58(+1.22%)
Jan 03, 2023 550.08 552.59 536.25 538.87 2,071,738 -5.50(-1.01%)
Dec 30, 2022 537.25 544.88 533.54 544.37 1,476,711 +1.29(+0.24%)
Dec 29, 2022 537.28 547.75 535.97 543.08 1,866,841 +12.58(+2.37%)
Dec 28, 2022 537.08 543.04 528.13 530.50 1,582,969 -8.42(-1.56%)
Dec 27, 2022 536.99 543.37 532.50 538.93 1,711,845 +1.08(+0.20%)
Dec 23, 2022 535.48 539.00 533.00 537.85 1,413,415 -0.64(-0.12%)
Dec 22, 2022 538.74 540.29 532.75 538.49 2,830,748 -7.92(-1.45%)
Dec 21, 2022 533.21 547.08 532.51 546.41 2,630,620 +16.76(+3.16%)
Dec 20, 2022 530.78 534.51 526.63 529.66 3,063,597 -5.46(-1.02%)
Dec 19, 2022 539.39 541.79 531.31 535.12 2,577,272 -1.64(-0.30%)
Dec 16, 2022 538.24 540.51 531.98 536.76 5,134,431 -2.02(-0.37%)
Dec 15, 2022 544.36 546.97 538.48 538.77 3,822,347 -15.87(-2.86%)
Dec 14, 2022 548.96 565.47 548.17 554.65 3,646,688 +3.28(+0.60%)
Dec 13, 2022 555.98 561.79 545.56 551.36 4,186,810 +13.91(+2.59%)
Dec 12, 2022 525.98 537.68 523.56 537.45 2,448,740 +11.58(+2.20%)
Dec 09, 2022 531.96 533.60 522.36 525.87 3,834,970 +13.09(+2.55%)
Dec 08, 2022 502.87 514.08 502.45 512.78 2,842,629 +12.15(+2.43%)
Dec 07, 2022 501.70 506.91 498.27 500.63 1,704,893 -7.07(-1.39%)
Dec 06, 2022 512.37 515.18 503.77 507.70 2,035,276 -4.65(-0.91%)
Dec 05, 2022 519.24 520.89 507.38 512.36 1,920,995 -9.81(-1.88%)
Dec 02, 2022 518.55 524.00 517.61 522.17 2,000,895 -9.61(-1.81%)
Dec 01, 2022 532.04 533.39 523.28 531.77 2,382,651 -0.27(-0.05%)
Nov 30, 2022 506.05 532.65 499.99 532.04 4,903,013 +28.62(+5.68%)
Nov 29, 2022 504.98 507.73 497.09 503.43 1,314,760 -0.79(-0.16%)
Nov 28, 2022 507.14 510.54 498.45 504.22 2,434,354 -7.44(-1.45%)
Nov 25, 2022 512.40 516.16 511.24 511.65 772,144 -3.60(-0.70%)
Nov 23, 2022 512.08 522.82 510.58 515.25 1,446,559 +3.47(+0.68%)
Nov 22, 2022 504.95 512.01 501.13 511.79 1,959,391 +12.18(+2.44%)
Nov 21, 2022 495.27 502.90 493.50 499.61 1,928,105 +2.20(+0.44%)
Nov 18, 2022 499.06 499.89 493.39 497.41 1,505,752 +2.95(+0.60%)
Nov 17, 2022 487.60 495.07 485.80 494.46 2,110,302 +0.37(+0.07%)
Nov 16, 2022 498.92 500.67 492.70 494.10 2,630,209 -12.25(-2.42%)
Nov 15, 2022 511.70 514.22 498.13 506.35 2,414,629 +10.81(+2.18%)
Nov 14, 2022 497.63 506.93 495.32 495.54 2,237,946 -4.70(-0.94%)
Nov 11, 2022 487.41 501.12 484.70 500.24 2,768,212 +11.12(+2.27%)
Nov 10, 2022 474.08 489.69 470.40 489.12 3,517,371 +35.82(+7.90%)
Nov 09, 2022 462.01 462.50 452.87 453.29 2,453,693 -12.21(-2.62%)
Nov 08, 2022 464.66 471.96 457.19 465.50 2,143,075 +6.65(+1.45%)
Nov 07, 2022 450.69 461.28 445.67 458.85 1,831,399 +9.58(+2.13%)
Nov 04, 2022 441.12 452.73 437.66 449.27 2,992,150 +20.45(+4.77%)
Nov 03, 2022 435.40 437.26 426.15 428.82 2,473,482 -11.50(-2.61%)
Nov 02, 2022 454.08 463.90 440.02 440.32 2,183,964 -11.46(-2.54%)
Nov 01, 2022 459.41 460.40 447.21 451.78 1,690,386 -2.14(-0.47%)
Oct 31, 2022 450.76 456.52 448.99 453.92 1,995,024 -2.68(-0.59%)
Oct 28, 2022 441.21 458.00 439.94 456.61 2,392,027 +16.90(+3.84%)
Oct 27, 2022 449.99 454.55 439.24 439.71 1,917,010 -5.58(-1.25%)
Oct 26, 2022 442.21 455.50 439.65 445.29 3,034,881 +1.07(+0.24%)
Oct 25, 2022 442.21 448.26 441.09 444.22 1,888,562 +3.43(+0.78%)
Oct 24, 2022 437.13 442.98 435.57 440.79 2,618,907 +6.56(+1.51%)
Oct 21, 2022 417.20 435.13 414.38 434.23 2,798,272 +18.76(+4.52%)
Oct 20, 2022 420.14 426.95 413.39 415.47 2,423,816 -4.83(-1.15%)
Oct 19, 2022 418.30 423.20 416.03 420.30 1,315,286 +0.45(+0.11%)
Oct 18, 2022 432.77 433.10 415.34 419.85 2,106,382 -0.52(-0.12%)
Oct 17, 2022 424.40 426.04 418.46 420.37 2,497,798 +7.99(+1.94%)
Oct 14, 2022 428.01 428.66 411.72 412.38 2,363,094 -10.50(-2.48%)
Oct 13, 2022 403.04 428.48 400.77 422.88 2,899,281 +7.15(+1.72%)
Oct 12, 2022 417.36 420.71 413.26 415.73 1,558,141 -0.18(-0.04%)
Oct 11, 2022 420.20 423.58 410.92 415.92 2,904,348 -6.70(-1.59%)
Oct 10, 2022 444.15 444.25 416.96 422.62 3,464,126 -21.99(-4.95%)
Oct 07, 2022 456.10 457.03 443.20 444.61 2,943,983 -18.36(-3.97%)
Oct 06, 2022 467.12 472.83 462.22 462.98 1,786,134 -5.12(-1.09%)
Oct 05, 2022 456.27 471.27 455.21 468.10 1,914,585 +4.77(+1.03%)
Oct 04, 2022 452.36 463.62 449.81 463.33 2,823,805 +22.29(+5.05%)
Oct 03, 2022 433.76 445.07 431.56 441.04 2,224,345 +12.33(+2.88%)
Sep 30, 2022 433.59 442.04 428.35 428.71 2,817,291 -5.91(-1.36%)
Sep 29, 2022 445.02 445.47 429.55 434.62 4,142,313 -15.28(-3.40%)
Sep 28, 2022 445.44 452.60 440.63 449.90 2,858,896 +1.17(+0.26%)
Sep 27, 2022 453.37 453.70 440.78 448.74 1,849,799 +2.40(+0.54%)
Sep 26, 2022 452.82 456.99 445.42 446.33 2,005,081 -6.20(-1.37%)
Sep 23, 2022 458.58 461.52 446.08 452.53 3,070,711 -8.62(-1.87%)
Sep 22, 2022 465.81 466.56 456.70 461.15 2,437,169 -4.37(-0.94%)
Sep 21, 2022 474.07 482.66 465.17 465.53 2,140,529 -6.58(-1.39%)
Sep 20, 2022 474.93 477.64 468.91 472.11 1,788,380 -8.41(-1.75%)
Sep 19, 2022 473.42 482.00 473.42 480.52 1,874,054 -0.63(-0.13%)
Sep 16, 2022 476.57 482.29 469.05 481.15 6,163,079 +2.26(+0.47%)
Sep 15, 2022 487.31 489.83 476.15 478.89 3,815,435 -10.16(-2.08%)
Sep 14, 2022 485.58 491.20 481.41 489.05 2,186,208 +6.80(+1.41%)
Sep 13, 2022 492.01 496.25 480.37 482.25 3,669,422 -24.33(-4.80%)
Sep 12, 2022 504.37 508.69 502.27 506.58 1,901,211 +6.38(+1.27%)
Sep 09, 2022 493.54 503.62 493.54 500.21 2,404,021 +10.03(+2.05%)
Sep 08, 2022 481.25 490.96 477.51 490.18 2,353,173 +6.51(+1.35%)
Sep 07, 2022 481.54 487.79 477.88 483.67 2,134,029 +6.64(+1.39%)
Sep 06, 2022 477.35 482.59 469.54 477.03 2,583,607 -1.93(-0.40%)
Sep 02, 2022 495.99 497.73 477.13 478.97 4,224,528 +7.86(+1.67%)
Sep 01, 2022 470.59 472.33 460.41 471.11 3,330,643 -6.80(-1.42%)
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%)
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.