Skip to main content

Broadcom Ltd (NQ: AVGO )

1,321.12 +2.38 (+0.18%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 228.26 228.63 224.71 226.31 2,494,648 -2.17(-0.95%)
Jan 30, 2019 227.79 230.95 225.57 228.48 3,402,813 +3.80(+1.69%)
Jan 29, 2019 225.55 225.76 222.58 224.68 3,300,174 -1.10(-0.49%)
Jan 28, 2019 220.67 226.82 218.21 225.78 3,710,158 -0.27(-0.12%)
Jan 25, 2019 223.71 226.36 220.12 226.05 3,597,078 +3.70(+1.67%)
Jan 24, 2019 220.27 225.05 219.35 222.35 4,266,430 +5.09(+2.34%)
Jan 23, 2019 218.96 220.12 213.99 217.26 3,765,736 -0.65(-0.30%)
Jan 22, 2019 217.66 218.90 215.05 217.91 4,403,188 -2.14(-0.97%)
Jan 18, 2019 218.62 220.99 216.82 220.04 4,105,222 +4.63(+2.15%)
Jan 17, 2019 210.97 217.12 209.83 215.41 4,133,017 +3.06(+1.44%)
Jan 16, 2019 216.99 217.12 212.06 212.35 2,893,501 -4.04(-1.87%)
Jan 15, 2019 213.24 221.22 212.61 216.39 4,646,665 +4.74(+2.24%)
Jan 14, 2019 209.32 212.25 207.46 211.65 3,022,297 +0.25(+0.12%)
Jan 11, 2019 210.43 213.38 210.34 211.40 2,389,359 +0.89(+0.42%)
Jan 10, 2019 207.18 211.40 206.16 210.51 3,506,822 +2.73(+1.32%)
Jan 09, 2019 201.15 208.11 200.66 207.78 6,273,232 +8.61(+4.33%)
Jan 08, 2019 202.57 204.08 196.88 199.16 4,360,728 -1.61(-0.80%)
Jan 07, 2019 197.12 202.68 194.68 200.77 6,329,003 +4.01(+2.04%)
Jan 04, 2019 197.66 199.48 195.45 196.77 6,429,982 +1.91(+0.98%)
Jan 03, 2019 206.32 208.00 194.32 194.85 8,122,756 -19.02(-8.89%)
Jan 02, 2019 209.94 214.88 207.95 213.88 3,594,963 -0.65(-0.30%)
Dec 31, 2018 217.52 218.09 211.72 214.53 3,151,636 +0.58(+0.27%)
Dec 28, 2018 213.44 217.71 211.89 213.94 3,402,093 +2.31(+1.09%)
Dec 27, 2018 206.70 211.95 204.28 211.63 4,445,064 +2.29(+1.09%)
Dec 26, 2018 200.60 209.65 196.99 209.34 4,354,356 +12.10(+6.13%)
Dec 24, 2018 204.16 205.60 197.00 197.25 3,377,320 -9.37(-4.54%)
Dec 21, 2018 204.07 212.39 204.07 206.62 12,106,460 +2.55(+1.25%)
Dec 20, 2018 206.19 209.65 201.17 204.07 8,932,388 -1.69(-0.82%)
Dec 19, 2018 210.07 215.92 204.60 205.76 7,077,851 -4.88(-2.31%)
Dec 18, 2018 215.20 215.63 209.91 210.64 6,144,870 -1.53(-0.72%)
Dec 17, 2018 212.05 218.16 211.29 212.16 6,735,541 -0.58(-0.27%)
Dec 14, 2018 213.19 218.39 212.58 212.75 5,117,867 -2.90(-1.34%)
Dec 13, 2018 215.78 218.32 212.54 215.64 6,505,740 +2.77(+1.30%)
Dec 12, 2018 210.75 217.22 210.38 212.87 8,229,322 +6.80(+3.30%)
Dec 11, 2018 203.25 209.00 203.22 206.08 6,826,414 +6.34(+3.17%)
Dec 10, 2018 190.31 200.63 189.10 199.74 5,190,136 +8.93(+4.68%)
Dec 07, 2018 195.40 198.93 187.43 190.81 9,390,202 +1.10(+0.58%)
Dec 06, 2018 188.88 189.72 181.67 189.71 6,918,437 -4.01(-2.07%)
Dec 04, 2018 200.78 201.31 193.34 193.72 4,366,602 -8.37(-4.14%)
Dec 03, 2018 204.71 206.24 201.59 202.09 4,159,340 +3.89(+1.96%)
Nov 30, 2018 196.53 198.93 194.85 198.20 4,801,047 +1.36(+0.69%)
Nov 29, 2018 195.58 199.22 194.32 196.84 2,138,696 +0.47(+0.24%)
Nov 28, 2018 197.44 198.70 193.37 196.38 3,721,841 -0.51(-0.26%)
Nov 27, 2018 195.01 199.00 194.04 196.88 3,642,138 +0.43(+0.22%)
Nov 26, 2018 195.54 198.82 193.31 196.45 3,419,778 +4.52(+2.35%)
Nov 23, 2018 190.00 194.26 190.00 191.93 966,030 -0.08(-0.04%)
Nov 21, 2018 192.02 192.02 192.02 0 +1.91(+1.01%)
Nov 20, 2018 186.96 191.25 185.82 190.11 3,847,684 -1.19(-0.62%)
Nov 19, 2018 197.47 201.27 190.80 191.29 4,205,161 -7.08(-3.57%)
Nov 16, 2018 195.21 199.70 193.40 198.37 4,312,701 +1.06(+0.54%)
Nov 15, 2018 188.86 199.79 188.56 197.31 4,374,320 +8.47(+4.48%)
Nov 14, 2018 189.31 192.46 188.36 188.84 3,032,088 +1.14(+0.61%)
Nov 13, 2018 188.25 191.87 185.61 187.70 3,196,895 +1.00(+0.54%)
Nov 12, 2018 192.85 193.58 183.90 186.70 5,807,730 -12.82(-6.43%)
Nov 09, 2018 196.19 199.55 194.14 199.52 4,025,946 -1.05(-0.52%)
Nov 08, 2018 194.28 202.55 194.28 200.57 3,552,800 +4.88(+2.50%)
Nov 07, 2018 193.68 196.43 191.36 195.69 2,996,967 +5.13(+2.69%)
Nov 06, 2018 183.92 191.32 183.44 190.56 3,529,178 +6.81(+3.71%)
Nov 05, 2018 182.85 184.59 178.42 183.74 3,006,326 -0.57(-0.31%)
Nov 02, 2018 188.12 188.65 181.79 184.31 4,819,972 -7.61(-3.96%)
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.