Broadcom Ltd (NQ: AVGO )

356.80 USD +4.28 (+1.21%)
Official Closing Price Updated: 7:44 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 352.05 357.72 348.28 356.80 1,818,300 +4.28(+1.21%)
Sep 24, 2020 350.20 357.57 349.09 352.52 1,361,311 +0.93(+0.26%)
Sep 23, 2020 360.18 361.21 350.05 351.59 1,554,273 -10.00(-2.77%)
Sep 22, 2020 356.37 361.80 352.95 361.59 1,949,650 +9.80(+2.79%)
Sep 21, 2020 350.01 351.96 343.48 351.79 2,418,799 -7.94(-2.21%)
Sep 18, 2020 367.12 367.84 355.05 359.73 3,529,400 -6.19(-1.69%)
Sep 17, 2020 355.00 370.11 355.00 365.92 2,286,232 -1.12(-0.31%)
Sep 16, 2020 368.18 372.00 366.35 367.04 1,850,096 +0.13(+0.04%)
Sep 15, 2020 366.30 371.12 365.35 366.91 1,661,466 +4.71(+1.30%)
Sep 14, 2020 364.41 365.89 359.35 362.20 1,644,714 +2.50(+0.70%)
Sep 11, 2020 360.50 364.27 354.68 359.70 1,736,100 +2.62(+0.73%)
Sep 10, 2020 362.13 367.83 354.39 357.08 2,284,517 -2.95(-0.82%)
Sep 09, 2020 356.16 361.85 351.10 360.03 2,625,097 +9.49(+2.71%)
Sep 08, 2020 352.66 362.75 350.00 350.54 2,667,133 -12.41(-3.42%)
Sep 04, 2020 360.97 372.53 353.50 362.95 5,851,300 +10.86(+3.08%)
Sep 03, 2020 366.01 368.90 350.16 352.09 4,168,925 -22.92(-6.11%)
Sep 02, 2020 365.86 378.96 363.57 375.01 3,701,516 +15.47(+4.30%)
Sep 01, 2020 350.00 362.07 347.42 359.54 2,921,645 +12.39(+3.57%)
Aug 31, 2020 343.52 350.58 343.52 347.15 2,222,481 +2.33(+0.68%)
Aug 28, 2020 339.00 344.82 337.70 344.82 1,458,800 +5.68(+1.67%)
Aug 27, 2020 340.49 341.30 336.14 339.14 1,254,749 -0.53(-0.16%)
Aug 26, 2020 334.74 341.51 333.51 339.67 1,483,766 +3.53(+1.05%)
Aug 25, 2020 335.00 337.09 333.00 336.14 1,114,239 +2.14(+0.64%)
Aug 24, 2020 332.01 336.19 331.14 334.00 1,199,645 +3.98(+1.21%)
Aug 21, 2020 328.30 330.46 325.00 330.02 1,150,800 +1.19(+0.36%)
Aug 20, 2020 327.69 329.99 326.06 328.83 890,913 -0.38(-0.12%)
Aug 19, 2020 329.47 333.09 328.24 329.21 1,127,284 +0.57(+0.17%)
Aug 18, 2020 331.86 333.18 328.14 328.64 885,758 -1.68(-0.51%)
Aug 17, 2020 329.51 331.79 329.00 330.32 1,059,278 +2.50(+0.76%)
Aug 14, 2020 328.02 329.85 326.00 327.82 1,014,000 -1.60(-0.49%)
Aug 13, 2020 332.21 333.41 327.85 329.42 1,509,654 -4.22(-1.26%)
Aug 12, 2020 325.85 335.88 325.36 333.64 1,847,377 +9.61(+2.97%)
Aug 11, 2020 327.57 333.32 322.76 324.03 1,931,374 -3.33(-1.02%)
Aug 10, 2020 324.22 329.27 324.06 327.36 1,198,934 +1.43(+0.44%)
Aug 07, 2020 328.39 329.73 321.48 325.93 1,419,300 -3.23(-0.98%)
Aug 06, 2020 327.77 330.88 325.41 329.16 1,419,019 -0.38(-0.12%)
Aug 05, 2020 328.25 331.58 325.80 329.54 2,229,953 +1.15(+0.35%)
Aug 04, 2020 320.50 328.59 320.39 328.39 2,525,861 +7.16(+2.23%)
Aug 03, 2020 318.00 323.49 317.28 321.23 2,080,026 +4.48(+1.41%)
Jul 31, 2020 314.70 318.40 311.40 316.75 2,472,000 +4.65(+1.49%)
Jul 30, 2020 306.00 312.93 306.00 312.10 2,125,123 +3.25(+1.05%)
Jul 29, 2020 308.53 311.23 307.44 308.85 1,655,909 +1.50(+0.49%)
Jul 28, 2020 311.18 312.11 306.16 307.35 1,397,566 -5.33(-1.70%)
Jul 27, 2020 308.30 312.96 307.48 312.68 2,064,284 +6.89(+2.25%)
Jul 24, 2020 306.59 310.91 304.18 305.79 1,563,400 -3.88(-1.25%)
Jul 23, 2020 313.37 316.09 308.38 309.67 1,941,481 -4.13(-1.32%)
Jul 22, 2020 315.01 315.68 310.37 313.80 1,440,404 -0.54(-0.17%)
Jul 21, 2020 319.23 319.23 312.67 314.34 1,432,259 -2.79(-0.88%)
Jul 20, 2020 311.85 317.65 310.26 317.13 1,432,341 +4.42(+1.41%)
Jul 17, 2020 314.15 315.21 310.00 312.71 1,335,500 +1.37(+0.44%)
Jul 16, 2020 310.61 313.88 309.30 311.34 1,292,899 -2.44(-0.78%)
Jul 15, 2020 315.95 317.77 310.17 313.78 1,525,019 -1.30(-0.41%)
Jul 14, 2020 308.99 316.22 305.19 315.08 1,835,740 +3.77(+1.21%)
Jul 13, 2020 321.68 323.53 310.58 311.31 2,154,886 -8.13(-2.55%)
Jul 10, 2020 321.91 322.99 315.44 319.44 1,328,100 -2.06(-0.64%)
Jul 09, 2020 320.01 324.33 315.24 321.50 2,522,656 +1.93(+0.60%)
Jul 08, 2020 316.14 319.84 314.12 319.57 1,801,356 +6.45(+2.06%)
Jul 07, 2020 317.34 318.16 312.55 313.12 1,615,062 -5.67(-1.78%)
Jul 06, 2020 320.00 320.99 317.34 318.79 1,755,945 +3.32(+1.05%)
Jul 02, 2020 317.75 319.38 314.66 315.47 1,663,800 +2.74(+0.88%)
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.