Broadcom Ltd (NQ: AVGO )

169.77 -6.87 (-3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 174.45 174.45 167.38 169.77 26,127,844 -6.87(-3.89%)
Oct 30, 2024 177.47 179.19 175.62 176.64 17,894,214 -2.60(-1.45%)
Oct 29, 2024 172.43 180.23 171.21 179.24 23,684,366 +7.22(+4.20%)
Oct 28, 2024 173.00 173.97 171.34 172.02 13,189,403 -0.98(-0.57%)
Oct 25, 2024 174.19 176.80 172.72 173.00 19,977,796 +1.65(+0.96%)
Oct 24, 2024 174.26 174.30 169.50 171.35 20,481,326 -2.16(-1.24%)
Oct 23, 2024 177.59 178.98 172.57 173.51 19,497,446 -5.87(-3.27%)
Oct 22, 2024 178.66 180.69 177.41 179.38 12,057,688 -0.61(-0.34%)
Oct 21, 2024 179.38 181.72 178.25 179.99 13,686,916 +0.10(+0.06%)
Oct 18, 2024 182.32 182.71 178.68 179.89 17,835,408 -1.64(-0.90%)
Oct 17, 2024 181.37 185.51 180.69 181.53 25,219,548 +4.71(+2.66%)
Oct 16, 2024 178.51 179.25 175.33 176.82 15,277,333 +0.84(+0.48%)
Oct 15, 2024 180.79 181.24 173.37 175.98 27,643,250 -6.33(-3.47%)
Oct 14, 2024 183.30 184.95 180.13 182.31 17,184,692 +0.83(+0.46%)
Oct 11, 2024 181.14 182.59 177.40 181.48 23,070,160 -4.21(-2.27%)
Oct 10, 2024 183.56 186.31 182.53 185.69 16,310,988 -0.26(-0.14%)
Oct 09, 2024 179.24 186.42 176.42 185.95 25,484,724 +5.22(+2.89%)
Oct 08, 2024 175.42 181.60 174.89 180.73 20,768,456 +5.65(+3.23%)
Oct 07, 2024 174.82 178.31 173.86 175.08 15,585,059 -1.56(-0.88%)
Oct 04, 2024 176.30 176.90 172.60 176.64 17,912,428 +4.75(+2.76%)
Oct 03, 2024 169.62 174.94 169.19 171.89 13,064,098 +1.23(+0.72%)
Oct 02, 2024 167.55 172.84 167.02 170.66 14,319,982 +3.19(+1.90%)
Oct 01, 2024 172.16 172.25 165.80 167.47 23,756,108 -5.03(-2.92%)
Sep 30, 2024 171.87 172.92 169.63 172.50 16,958,680 -0.19(-0.11%)
Sep 27, 2024 178.17 178.47 171.76 172.69 20,581,024 -5.40(-3.03%)
Sep 26, 2024 178.50 180.25 175.00 178.09 24,322,192 +2.57(+1.46%)
Sep 25, 2024 174.65 177.14 173.76 175.52 16,595,668 +0.68(+0.39%)
Sep 24, 2024 172.81 175.99 171.68 174.84 34,639,924 +1.90(+1.10%)
Sep 23, 2024 172.00 173.32 168.35 172.94 29,423,228 +1.84(+1.08%)
Sep 20, 2024 167.18 172.02 166.47 171.10 92,258,672 +3.68(+2.20%)
Sep 19, 2024 167.68 170.00 165.66 167.42 32,431,800 +6.28(+3.90%)
Sep 18, 2024 163.23 166.92 160.83 161.14 26,604,554 -0.80(-0.49%)
Sep 17, 2024 164.95 165.48 160.17 161.94 19,889,534 -1.54(-0.95%)
Sep 16, 2024 164.65 164.96 159.88 163.48 26,166,994 -3.66(-2.19%)
Sep 13, 2024 166.19 167.53 163.50 167.14 29,949,004 +3.12(+1.90%)
Sep 12, 2024 157.58 165.78 156.32 164.02 43,698,196 +6.27(+3.97%)
Sep 11, 2024 147.90 158.35 144.56 157.75 39,819,784 +10.03(+6.79%)
Sep 10, 2024 140.76 149.37 140.58 147.72 36,171,224 +7.37(+5.25%)
Sep 09, 2024 138.65 141.12 134.46 140.36 39,631,604 +3.81(+2.79%)
Sep 06, 2024 142.78 143.03 136.15 136.55 77,027,312 -15.77(-10.36%)
Sep 05, 2024 150.08 155.85 149.62 152.32 31,470,012 -1.30(-0.84%)
Sep 04, 2024 149.81 157.27 148.66 153.62 20,362,336 +1.33(+0.87%)
Sep 03, 2024 159.85 160.21 150.88 152.29 37,274,764 -10.00(-6.16%)
Aug 30, 2024 160.59 162.71 158.19 162.29 25,254,306 +5.87(+3.75%)
Aug 29, 2024 157.97 162.66 154.90 156.42 23,584,532 -1.25(-0.79%)
Aug 28, 2024 159.56 161.75 155.74 157.66 18,051,976 -3.20(-1.99%)
Aug 27, 2024 157.08 161.50 155.32 160.86 16,733,838 +1.76(+1.11%)
Aug 26, 2024 164.42 165.16 158.14 159.10 18,564,164 -6.72(-4.05%)
Aug 23, 2024 164.49 167.73 162.92 165.81 18,910,098 +4.01(+2.48%)
Aug 22, 2024 170.28 171.85 160.96 161.81 30,140,120 -3.43(-2.08%)
Aug 21, 2024 164.58 165.92 162.35 165.24 16,137,875 -0.17(-0.10%)
Aug 20, 2024 166.50 167.82 163.61 165.41 19,967,972 -1.75(-1.05%)
Aug 19, 2024 164.32 167.28 159.89 167.16 20,497,758 +1.98(+1.20%)
Aug 16, 2024 163.93 165.55 162.15 165.18 19,360,468 -0.41(-0.25%)
Aug 15, 2024 160.67 166.12 159.81 165.59 28,015,836 +8.41(+5.35%)
Aug 14, 2024 157.50 159.72 154.21 157.17 20,240,886 +1.53(+0.98%)
Aug 13, 2024 151.05 155.87 149.32 155.65 22,117,598 +7.51(+5.07%)
Aug 12, 2024 147.59 150.63 145.89 148.13 17,832,238 +0.36(+0.24%)
Aug 09, 2024 143.73 149.06 143.64 147.77 18,499,332 +2.51(+1.73%)
Aug 08, 2024 140.74 145.79 137.95 145.26 27,651,880 +9.44(+6.95%)
Aug 07, 2024 147.76 149.61 135.38 135.82 29,787,952 -7.62(-5.32%)
Aug 06, 2024 141.26 148.42 139.79 143.45 24,804,162 +1.83(+1.30%)
Aug 05, 2024 129.19 144.94 128.08 141.61 41,432,932 -1.73(-1.21%)
Aug 02, 2024 141.47 144.87 139.14 143.35 33,886,232 -3.19(-2.18%)
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.