Skip to main content

Broadcom Ltd (NQ: AVGO )

1,319.83 +1.10 (+0.08%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 247.37 248.61 244.76 247.37 5,732,678 +1.85(+0.75%)
Jun 27, 2019 243.14 247.88 242.53 245.53 2,537,927 +3.67(+1.52%)
Jun 26, 2019 239.40 244.08 238.99 241.86 2,882,803 +4.24(+1.78%)
Jun 25, 2019 239.90 243.09 237.20 237.62 2,841,885 -2.03(-0.85%)
Jun 24, 2019 236.77 240.15 236.32 239.65 2,386,201 +4.19(+1.78%)
Jun 21, 2019 237.71 241.48 235.43 235.45 5,282,921 -2.07(-0.87%)
Jun 20, 2019 240.47 242.97 235.92 237.53 6,728,807 +1.33(+0.56%)
Jun 19, 2019 237.30 237.54 232.98 236.20 3,397,616 -0.48(-0.20%)
Jun 18, 2019 228.25 240.91 226.81 236.67 6,451,738 +10.28(+4.54%)
Jun 17, 2019 225.43 228.72 222.45 226.39 4,203,810 +0.03(+0.02%)
Jun 14, 2019 219.70 228.20 219.16 226.36 11,841,848 -13.35(-5.57%)
Jun 13, 2019 239.63 240.79 236.13 239.70 4,414,239 +1.60(+0.67%)
Jun 12, 2019 239.76 241.02 236.13 238.10 3,178,362 -3.19(-1.32%)
Jun 11, 2019 247.26 248.34 237.83 241.30 4,359,349 +2.78(+1.17%)
Jun 10, 2019 235.55 242.39 235.54 238.51 2,733,002 +4.55(+1.94%)
Jun 07, 2019 233.89 236.53 232.61 233.97 3,050,541 +1.77(+0.76%)
Jun 06, 2019 227.29 234.08 225.81 232.20 3,839,905 +6.02(+2.66%)
Jun 05, 2019 228.98 231.11 223.35 226.18 2,778,903 +0.02(+0.01%)
Jun 04, 2019 218.72 226.42 217.70 226.16 4,324,003 +9.11(+4.20%)
Jun 03, 2019 214.97 219.89 213.82 217.05 3,396,357 +2.86(+1.34%)
May 31, 2019 215.39 217.68 213.65 214.19 2,607,281 -4.24(-1.94%)
May 30, 2019 216.76 219.05 216.31 218.43 2,033,661 +2.13(+0.98%)
May 29, 2019 215.13 218.22 214.14 216.31 3,304,859 -0.31(-0.14%)
May 28, 2019 218.39 219.38 212.88 216.61 7,276,989 -1.24(-0.57%)
May 24, 2019 223.61 226.20 217.68 217.85 3,285,153 -3.53(-1.60%)
May 23, 2019 225.21 225.98 219.75 221.39 5,475,492 -7.77(-3.39%)
May 22, 2019 230.23 234.13 228.94 229.16 3,736,298 -5.20(-2.22%)
May 21, 2019 235.86 238.15 233.78 234.36 2,944,046 +1.40(+0.60%)
May 20, 2019 236.63 238.29 228.66 232.96 7,644,659 -13.80(-5.59%)
May 17, 2019 249.21 249.88 245.49 246.75 4,592,847 -6.30(-2.49%)
May 16, 2019 255.15 258.00 250.85 253.05 4,021,191 -6.03(-2.33%)
May 15, 2019 255.59 261.97 254.18 259.08 2,134,163 +2.02(+0.79%)
May 14, 2019 251.69 259.27 251.51 257.06 3,757,771 +7.34(+2.94%)
May 13, 2019 250.10 251.68 245.31 249.72 4,448,372 -9.01(-3.48%)
May 10, 2019 258.11 259.96 252.51 258.73 2,469,944 -0.09(-0.03%)
May 09, 2019 255.36 260.34 252.68 258.81 2,617,633 +0.57(+0.22%)
May 08, 2019 259.87 261.88 258.00 258.24 1,773,698 -3.32(-1.27%)
May 07, 2019 262.72 263.54 258.53 261.56 2,553,297 -3.64(-1.37%)
May 06, 2019 261.14 265.51 259.91 265.21 1,688,567 -3.52(-1.31%)
May 03, 2019 268.08 269.53 264.46 268.73 2,257,184 -0.09(-0.03%)
May 02, 2019 272.37 274.24 267.47 268.82 2,399,759 -2.62(-0.97%)
May 01, 2019 272.81 275.11 271.27 271.44 2,133,222 +0.43(+0.16%)
Apr 30, 2019 266.70 271.04 266.02 271.02 2,226,159 +4.83(+1.82%)
Apr 29, 2019 264.93 267.85 264.24 266.19 1,574,523 +1.97(+0.74%)
Apr 26, 2019 263.15 264.68 259.71 264.22 1,927,059 -1.20(-0.45%)
Apr 25, 2019 266.38 266.38 260.95 265.42 3,140,676 -2.14(-0.80%)
Apr 24, 2019 267.77 269.84 266.58 267.56 2,741,277 -1.12(-0.42%)
Apr 23, 2019 269.62 270.76 267.44 268.67 2,323,265 +0.55(+0.20%)
Apr 22, 2019 270.10 270.59 267.44 268.13 1,586,575 -3.08(-1.14%)
Apr 18, 2019 273.27 274.46 270.82 271.21 3,118,916 -1.63(-0.60%)
Apr 17, 2019 272.59 273.18 270.54 272.83 2,082,334 +1.73(+0.64%)
Apr 16, 2019 272.38 272.39 269.06 271.11 2,480,776 +1.79(+0.66%)
Apr 15, 2019 269.85 270.27 266.57 269.32 1,905,163 -0.54(-0.20%)
Apr 12, 2019 265.02 270.20 264.36 269.85 3,534,920 +6.49(+2.46%)
Apr 11, 2019 262.30 264.03 260.66 263.37 1,958,425 +1.62(+0.62%)
Apr 10, 2019 258.42 261.97 257.91 261.75 1,761,277 +3.45(+1.34%)
Apr 09, 2019 257.55 258.86 255.60 258.30 1,365,080 -0.88(-0.34%)
Apr 08, 2019 258.88 259.87 257.06 259.17 1,632,850 +0.17(+0.07%)
Apr 05, 2019 258.76 259.14 256.89 259.00 2,217,475 +1.94(+0.76%)
Apr 04, 2019 259.40 260.46 256.78 257.06 1,789,029 -1.87(-0.72%)
Apr 03, 2019 260.65 261.66 256.91 258.93 2,719,886 +1.03(+0.40%)
Apr 02, 2019 260.60 261.61 257.58 257.90 2,683,504 -2.38(-0.92%)
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.