Canada markets closed

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
181.48-4.21 (-2.27%)
At close: 04:00PM EDT
180.98 -0.50 (-0.28%)
After hours: 07:59PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 2024181.14182.59177.40181.48181.4823,046,600
Oct 10, 2024183.56186.31182.53185.69185.6916,318,000
Oct 09, 2024179.24186.42176.42185.95185.9525,504,100
Oct 08, 2024175.42181.60174.89180.73180.7320,774,200
Oct 07, 2024174.82178.31173.86175.08175.0815,588,300
Oct 04, 2024176.30176.90172.60176.64176.6417,921,400
Oct 03, 2024169.62174.94169.19171.89171.8913,072,300
Oct 02, 2024167.55172.84167.02170.66170.6614,317,800
Oct 01, 2024172.16172.25165.80167.47167.4723,770,400
Sept 30, 2024171.87172.92169.63172.50172.5016,902,000
Sept 27, 2024178.17178.47171.76172.69172.6920,580,900
Sept 26, 2024178.50180.25175.00178.09178.0924,340,000
Sept 25, 2024174.65177.14173.76175.52175.5216,613,800
Sept 24, 2024172.81175.99171.68174.84174.8434,223,400
Sept 23, 2024172.00173.32168.35172.94172.9429,431,100
Sept 20, 2024167.18172.02166.47171.10171.1091,758,500
Sept 19, 2024167.68170.00165.66167.42167.4232,453,100
Sept 19, 20240.53 Dividend
Sept 18, 2024163.77167.47161.36161.67161.1426,557,600
Sept 17, 2024165.49166.02160.70162.47161.9419,844,300
Sept 16, 2024165.19165.50160.41164.02163.4826,126,900
Sept 13, 2024166.74168.08164.04167.69167.1429,850,000
Sept 12, 2024158.10166.32156.83164.56164.0243,581,900
Sept 11, 2024148.39158.87145.04158.27157.7539,700,800
Sept 10, 2024141.22149.86141.04148.21147.7236,067,500
Sept 09, 2024139.11141.59134.90140.82140.3639,516,700
Sept 06, 2024143.25143.50136.60137.00136.5576,634,600
Sept 05, 2024150.57156.36150.11152.82152.3231,548,500
Sept 04, 2024150.30157.79149.15154.12153.6120,324,100
Sept 03, 2024160.38160.74151.38152.79152.2937,179,100
Aug 30, 2024161.12163.24158.71162.82162.2925,158,500
Aug 29, 2024158.49163.20155.41156.93156.4223,519,300
Aug 28, 2024160.08162.28156.25158.18157.6618,063,600
Aug 27, 2024157.60162.03155.83161.39160.8616,683,100
Aug 26, 2024164.96165.70158.66159.62159.1018,521,200
Aug 23, 2024165.03168.28163.46166.36165.8118,848,000
Aug 22, 2024170.84172.42161.49162.34161.8130,044,500
Aug 21, 2024165.12166.47162.88165.78165.2416,097,700
Aug 20, 2024167.05168.37164.15165.95165.4119,417,500
Aug 19, 2024164.86167.83160.42167.71167.1620,441,700
Aug 16, 2024164.47166.09162.68165.72165.1819,296,900
Aug 15, 2024161.20166.67160.34166.13165.5927,945,000
Aug 14, 2024158.02160.25154.72157.69157.1720,184,200
Aug 13, 2024151.55156.38149.81156.16155.6522,053,600
Aug 12, 2024148.08151.13146.37148.62148.1317,778,500
Aug 09, 2024144.20149.55144.11148.26147.7718,438,700
Aug 08, 2024141.20146.27138.40145.74145.2627,583,200
Aug 07, 2024148.25150.10135.83136.27135.8229,749,800
Aug 06, 2024141.73148.91140.25143.92143.4524,751,300
Aug 05, 2024129.61145.42128.50142.08141.6141,309,300
Aug 02, 2024141.93145.35139.60143.82143.3533,745,800
Aug 01, 2024157.50158.91146.17147.02146.5440,320,000
Jul 31, 2024151.47161.33151.00160.68160.1545,827,500
Jul 30, 2024153.28153.47143.35143.52143.0531,102,300
Jul 29, 2024152.02155.00149.15150.22149.7316,625,800
Jul 26, 2024153.50153.58149.92151.63151.1320,839,900
Jul 25, 2024151.26153.55145.52149.26148.7730,872,100
Jul 24, 2024160.35161.41151.10151.34150.8437,162,600
Jul 23, 2024160.40165.33159.90163.77163.2321,570,200
Jul 22, 2024160.23162.99157.90161.06160.5328,813,300
Jul 19, 2024161.84163.95157.12157.35156.8326,309,500
Jul 18, 2024158.89161.51153.90160.52159.9937,973,500
Jul 17, 2024162.31162.84155.61155.98155.4743,343,400
Jul 16, 2024172.40172.81166.40169.38168.8222,244,900
Jul 15, 2024170.00173.51169.26171.42170.8622,999,200
Jul 15, 202410:1 Stock Split
Jul 12, 2024171.10172.59169.13170.07169.5130,453,000
Jul 11, 2024176.47176.49166.85170.60170.0451,026,000
Jul 10, 2024174.60176.65172.64174.47173.9041,074,000
Jul 09, 2024175.66177.10170.56173.33172.7637,802,000
Jul 08, 2024170.50175.69170.50174.59174.0136,398,000
Jul 05, 2024175.56176.55169.60170.33169.7745,240,000
Jul 03, 2024167.00172.92166.45172.92172.3639,954,000
Jul 02, 2024164.08165.92162.20165.75165.2032,539,000
Jul 01, 2024160.82164.88159.35164.08163.5447,623,000
Jun 28, 2024159.59163.92158.60160.55160.0369,377,000
Jun 27, 2024159.20160.56157.10158.67158.1531,649,000
Jun 26, 2024159.76161.82157.36159.20158.6846,479,000
Jun 25, 2024160.01160.60156.40158.08157.5656,810,000
Jun 24, 2024164.21166.10159.07159.22158.7058,575,000
Jun 24, 20240.525 Dividend
Jun 21, 2024169.57171.40165.14165.86164.8099,999,000
Jun 20, 2024180.35180.48172.22173.46172.3468,157,000
Jun 18, 2024183.96185.16178.50180.25179.0986,797,000
Jun 17, 2024180.00184.30177.86182.89181.7187,528,000
Jun 14, 2024168.69174.72168.21173.50172.3969,705,000
Jun 13, 2024171.00173.59165.25167.90166.8289,061,000
Jun 12, 2024150.00150.58147.64149.55148.5956,697,000
Jun 11, 2024143.82146.50141.62146.10145.1634,844,000
Jun 10, 2024140.98144.90140.91144.05143.1231,082,000
Jun 07, 2024140.78142.50139.70140.66139.7617,859,000
Jun 06, 2024142.19142.27138.82140.13139.2320,172,000
Jun 05, 2024134.60141.43134.05141.31140.4032,947,000
Jun 04, 2024132.04133.20130.70133.08132.2323,048,000
Jun 03, 2024135.27135.30130.25132.19131.3426,278,000
May 31, 2024136.14136.26130.73132.85132.0073,091,000
May 30, 2024137.90138.28135.56136.41135.5321,728,000
May 29, 2024139.91139.91138.30139.07138.1726,861,000
May 28, 2024141.00141.72139.25141.24140.3422,919,000
May 24, 2024139.98141.36139.20140.78139.8816,730,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...