UK markets open in 2 hours 50 minutes

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,258.99-23.64 (-1.84%)
At close: 04:00PM EDT
1,258.50 -0.49 (-0.04%)
After hours: 07:59PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20241,288.001,292.651,255.461,258.991,258.992,486,700
17 Apr 20241,343.111,347.001,281.421,282.631,282.632,471,800
16 Apr 20241,315.381,336.321,311.001,329.061,329.061,892,300
15 Apr 20241,370.001,370.001,306.001,310.691,310.692,437,000
12 Apr 20241,352.011,366.511,336.621,344.071,344.072,778,000
11 Apr 20241,332.681,391.871,323.651,382.461,382.463,171,300
10 Apr 20241,323.001,335.751,315.481,322.371,322.371,746,700
09 Apr 20241,357.371,359.481,308.641,334.081,334.081,800,800
08 Apr 20241,333.651,342.501,315.751,336.101,336.101,713,900
05 Apr 20241,326.001,361.231,314.201,339.431,339.431,941,600
04 Apr 20241,385.321,403.981,315.001,317.501,317.502,701,400
03 Apr 20241,328.001,376.821,325.271,363.211,363.212,865,000
02 Apr 20241,315.791,342.371,303.411,338.761,338.762,469,400
01 Apr 20241,325.681,362.981,325.411,350.261,350.261,725,200
28 Mar 20241,317.901,330.091,311.531,325.411,325.411,985,600
27 Mar 20241,350.001,350.001,296.021,318.731,318.732,558,300
26 Mar 20241,364.691,379.941,330.511,331.491,331.492,352,200
25 Mar 20241,345.031,358.441,337.471,351.581,351.582,123,700
22 Mar 20241,350.001,376.221,346.151,353.471,353.473,859,500
21 Mar 20241,328.321,403.611,316.001,348.001,348.007,246,800
20 Mar 20241,239.021,287.991,226.591,276.001,276.004,094,600
20 Mar 20245.25 Dividend
19 Mar 20241,216.951,240.271,204.021,238.011,232.762,449,100
18 Mar 20241,253.981,262.881,231.701,237.241,231.992,573,700
15 Mar 20241,253.461,267.371,230.071,235.501,230.268,877,600
14 Mar 20241,262.541,273.131,247.711,262.271,256.923,802,900
13 Mar 20241,282.881,282.881,252.361,257.871,252.543,783,800
12 Mar 20241,307.001,307.791,259.281,291.881,286.404,278,900
11 Mar 20241,277.931,299.021,252.561,293.121,287.643,110,500
08 Mar 20241,394.251,413.001,301.581,308.721,303.177,390,200
07 Mar 20241,381.991,414.311,372.891,407.011,401.046,283,200
06 Mar 20241,391.581,394.831,347.061,350.001,344.284,319,600
05 Mar 20241,395.001,395.001,332.371,342.751,337.063,604,000
04 Mar 20241,403.151,438.171,385.191,402.261,396.313,485,400
01 Mar 20241,325.931,407.761,320.001,399.171,393.244,441,500
29 Feb 20241,303.311,308.401,287.281,300.491,294.972,753,600
28 Feb 20241,293.001,298.521,282.971,289.421,283.951,096,700
27 Feb 20241,309.131,311.941,292.221,296.231,290.731,212,600
26 Feb 20241,310.001,318.791,301.461,309.131,303.581,628,200
23 Feb 20241,308.371,319.621,288.821,296.371,290.872,311,500
22 Feb 20241,281.711,310.981,276.471,304.901,299.374,081,900
21 Feb 20241,218.001,228.051,202.641,227.451,222.242,064,000
20 Feb 20241,235.861,237.721,212.561,226.551,221.352,632,900
16 Feb 20241,259.041,275.681,242.391,245.481,240.202,126,300
15 Feb 20241,279.951,280.001,244.851,265.071,259.712,187,300
14 Feb 20241,269.241,273.001,241.321,262.221,256.872,730,600
13 Feb 20241,235.121,255.871,227.091,251.651,246.343,190,700
12 Feb 20241,290.011,290.071,259.001,265.001,259.642,477,800
09 Feb 20241,252.031,285.751,248.991,283.441,278.002,629,300
08 Feb 20241,267.001,295.971,265.011,274.761,269.352,932,600
07 Feb 20241,234.001,259.511,226.701,257.061,251.732,576,800
06 Feb 20241,263.571,272.111,211.941,222.651,217.472,535,400
05 Feb 20241,226.961,247.751,222.151,243.101,237.832,204,500
02 Feb 20241,208.751,234.691,205.151,224.341,219.152,668,600
01 Feb 20241,187.351,203.091,179.111,200.011,194.921,941,100
31 Jan 20241,189.451,197.221,174.311,180.001,175.002,740,000
30 Jan 20241,216.771,228.001,204.291,208.161,203.042,068,300
29 Jan 20241,214.911,223.671,204.991,217.771,212.612,152,600
26 Jan 20241,219.701,221.211,200.231,204.881,199.772,581,800
25 Jan 20241,281.001,281.001,228.801,230.001,224.783,635,600
24 Jan 20241,242.301,284.551,231.011,253.871,248.553,480,500
23 Jan 20241,221.001,226.981,203.521,226.311,221.111,695,200
22 Jan 20241,216.251,231.331,208.221,220.501,215.323,122,200
19 Jan 20241,157.311,217.001,156.001,211.201,206.065,304,900
18 Jan 20241,124.901,146.551,121.881,143.911,139.063,222,800
17 Jan 20241,106.291,113.111,090.211,103.671,098.991,831,400
16 Jan 20241,112.341,126.241,098.631,114.961,110.232,614,500
12 Jan 20241,112.101,115.691,100.011,107.681,102.982,687,900
11 Jan 20241,084.321,101.301,074.511,099.981,095.322,575,700
10 Jan 20241,080.351,082.961,062.601,080.571,075.991,764,300
09 Jan 20241,065.621,088.551,064.711,082.491,077.902,322,500
08 Jan 20241,056.501,078.001,052.001,074.851,070.293,311,000
05 Jan 20241,051.601,055.461,041.511,049.281,044.832,247,000
04 Jan 20241,057.961,069.501,047.371,049.011,044.562,565,800
03 Jan 20241,070.201,075.001,055.311,058.581,054.093,473,500
02 Jan 20241,092.121,102.001,077.091,085.381,080.782,883,100
29 Dec 20231,121.461,124.381,114.671,116.251,111.522,054,900
28 Dec 20231,131.691,132.241,119.051,122.411,117.652,124,700
27 Dec 20231,136.001,139.571,122.961,126.171,121.392,005,500
26 Dec 20231,124.241,135.501,123.021,131.891,127.091,679,300
22 Dec 20231,127.981,132.001,113.531,121.981,117.221,907,000
21 Dec 20231,132.651,135.421,115.001,127.291,122.512,410,600
20 Dec 20231,132.701,141.361,109.261,110.381,105.673,452,300
19 Dec 20231,142.001,150.461,132.511,139.581,134.753,602,000
19 Dec 20235.25 Dividend
18 Dec 20231,120.801,151.821,118.641,147.001,136.915,474,100
15 Dec 20231,095.221,149.881,094.621,129.741,119.8011,848,900
14 Dec 20231,092.181,121.461,090.281,106.491,096.756,696,400
13 Dec 20231,068.001,099.781,062.541,089.691,080.107,165,400
12 Dec 20231,027.991,079.391,024.581,072.281,062.859,024,200
11 Dec 2023957.011,039.51956.091,029.241,020.1810,118,400
08 Dec 2023927.84950.73910.53944.30935.996,963,800
07 Dec 2023905.54924.12903.64922.26914.154,351,700
06 Dec 2023920.36920.97903.10903.64895.692,481,300
05 Dec 2023911.60917.27905.85913.12905.093,706,600
04 Dec 2023920.64930.97916.44923.97915.842,500,900
01 Dec 2023922.46933.90908.00930.00921.822,960,300
30 Nov 2023941.00942.42918.37925.73917.584,957,100
29 Nov 2023948.34959.43939.37940.83932.553,484,300
28 Nov 2023939.94950.86934.16946.35938.023,902,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...