New Zealand markets closed

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
614.45+13.15 (+2.19%)
At close: 04:00PM EST
614.09 -0.36 (-0.06%)
After hours: 07:42PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 2023600.66617.01599.72614.45614.452,402,200
06 Feb 2023593.34603.22592.26601.30601.301,870,900
03 Feb 2023598.00608.04596.25597.62597.621,909,300
02 Feb 2023607.63613.14599.75605.77605.772,418,800
01 Feb 2023583.57608.30582.70602.75602.752,655,300
31 Jan 2023582.07587.23580.74585.01585.012,371,900
30 Jan 2023583.00589.61579.76581.45581.451,698,400
27 Jan 2023593.32599.25590.19590.99590.991,934,400
26 Jan 2023590.41600.56586.26598.58598.582,452,500
25 Jan 2023577.67586.97576.04585.68585.681,376,600
24 Jan 2023578.44586.69575.63585.03585.031,382,500
23 Jan 2023572.00584.79569.78581.63581.632,342,900
20 Jan 2023563.03571.36559.11570.78570.782,292,300
19 Jan 2023569.12570.06560.31563.22563.222,269,200
18 Jan 2023583.21587.56573.72574.29574.291,570,300
17 Jan 2023574.90585.36574.54579.24579.241,583,500
13 Jan 2023577.15581.93576.67579.00579.001,964,700
12 Jan 2023575.59585.11573.76581.94581.941,951,400
11 Jan 2023573.00578.34566.87578.14578.142,250,200
10 Jan 2023572.00575.13549.99574.93574.934,463,500
09 Jan 2023592.30601.67560.56576.89576.893,773,900
06 Jan 2023563.12591.00562.30588.43588.433,525,700
05 Jan 2023555.71559.84551.12555.02555.021,627,700
04 Jan 2023562.99568.16556.03560.24560.241,707,400
03 Jan 2023565.00567.57550.79553.48553.482,017,300
30 Dec 2022551.82559.65548.01559.13559.131,437,600
29 Dec 2022551.85562.60550.50557.81557.811,817,600
28 Dec 2022551.64557.77542.45544.89544.891,541,000
27 Dec 2022551.55558.11546.94553.54553.541,667,700
23 Dec 2022550.00553.62547.45552.43552.431,376,100
22 Dec 2022553.35554.94547.20553.09553.092,755,300
21 Dec 2022547.67561.91546.95561.23561.232,561,900
20 Dec 2022545.17549.00540.92544.02544.022,983,100
19 Dec 2022554.02556.48545.72549.63549.632,509,200
19 Dec 20224.6 Dividend
16 Dec 2022557.45559.80550.87555.91551.314,954,900
15 Dec 2022563.78566.49557.70558.00553.383,687,600
14 Dec 2022568.55585.65567.73574.44569.693,521,800
13 Dec 2022575.82581.84565.03571.04566.314,041,400
12 Dec 2022544.75556.87542.24556.63552.022,341,600
09 Dec 2022550.94552.64541.00544.72540.213,702,800
08 Dec 2022520.81532.42520.38531.08526.692,751,400
07 Dec 2022519.60525.00516.05518.50514.211,652,400
06 Dec 2022530.65533.57521.75525.82521.471,965,500
05 Dec 2022537.77539.48525.49530.64526.251,854,800
02 Dec 2022537.05542.70536.08540.80536.331,932,000
01 Dec 2022551.03552.42541.96550.75546.192,300,600
30 Nov 2022524.11551.66517.83551.03546.474,734,900
29 Nov 2022523.00525.85514.83521.39517.081,269,400
28 Nov 2022525.24528.76516.24522.21517.892,350,500
25 Nov 2022530.69534.58529.48529.91525.53745,500
23 Nov 2022530.35541.48528.80533.64529.221,396,400
22 Nov 2022522.97530.28519.01530.05525.661,892,000
21 Nov 2022512.94520.85511.11517.44513.161,862,200
18 Nov 2022516.87517.73511.00515.16510.901,453,600
17 Nov 2022505.00512.74503.14512.11507.872,037,500
16 Nov 2022516.72518.54510.28511.73507.502,540,500
15 Nov 2022529.96532.57515.91524.42520.082,331,500
14 Nov 2022515.39525.02513.00513.22508.972,160,800
11 Nov 2022504.80519.00502.00518.09513.802,672,800
10 Nov 2022491.00507.17487.19506.57502.383,397,000
09 Nov 2022478.50479.00469.03469.47465.592,369,500
08 Nov 2022481.25488.80473.50482.11478.122,074,300
07 Nov 2022466.77477.74461.57475.22471.291,768,700
04 Nov 2022456.86468.89453.28465.30461.452,889,100
03 Nov 2022450.94452.86441.36444.12440.452,388,700
02 Nov 2022470.28480.45455.72456.03452.262,107,000
01 Nov 2022475.80476.83463.17467.90464.031,632,400
31 Oct 2022466.85472.81465.01470.12466.231,925,900
28 Oct 2022456.96474.34455.65472.90468.992,309,400
27 Oct 2022466.05470.77454.91455.40451.631,851,200
26 Oct 2022457.99471.76455.34461.18457.362,929,100
25 Oct 2022457.99464.26456.83460.07456.261,824,600
24 Oct 2022452.73458.79451.11456.52452.742,528,700
21 Oct 2022432.09450.66429.17449.73446.012,698,000
20 Oct 2022435.13442.19428.14430.30426.742,340,200
19 Oct 2022433.23438.30430.88435.30431.701,270,200
18 Oct 2022448.21448.55430.16434.83431.232,034,100
17 Oct 2022439.55441.24433.39435.37431.772,412,000
14 Oct 2022443.28443.96426.41427.10423.572,281,600
13 Oct 2022417.42443.77415.07437.97434.352,798,000
12 Oct 2022432.25435.72428.01430.57427.011,504,600
11 Oct 2022435.20438.70425.58430.76427.202,804,600
10 Oct 2022460.00460.10431.84437.70434.083,345,400
07 Oct 2022472.38473.34459.02460.48456.672,842,500
06 Oct 2022483.79489.70478.72479.50475.531,725,000
05 Oct 2022472.55488.09471.46484.80480.791,849,300
04 Oct 2022468.50480.16465.86479.86475.892,727,700
03 Oct 2022449.24460.95446.97456.78453.002,147,900
30 Sept 2022449.06457.82443.64444.01440.342,720,200
29 Sept 2022460.90461.37444.88450.13446.413,999,700
28 Sept 2022461.34468.75456.35465.96462.102,760,500
27 Sept 2022469.55469.89456.51464.75460.901,785,000
26 Sept 2022468.98473.30461.31462.26458.431,936,100
23 Sept 2022474.95477.99462.00468.68464.802,964,900
22 Sept 2022482.43483.21473.00477.61473.662,354,000
21 Sept 2022490.99499.88481.77482.14478.152,066,900
21 Sept 20224.1 Dividend
20 Sept 2022496.00498.83489.72493.06484.911,713,200
19 Sept 2022494.42503.39494.42501.84493.551,794,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...