Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1,272.45 | 1,308.03 | 1,257.00 | 1,294.42 | 1,294.42 | 3,035,700 |
| 24 Apr 2024 | 1,263.90 | 1,285.62 | 1,244.96 | 1,256.82 | 1,256.82 | 2,010,800 |
| 23 Apr 2024 | 1,228.17 | 1,257.90 | 1,228.02 | 1,249.19 | 1,249.19 | 2,202,500 |
| 22 Apr 2024 | 1,224.50 | 1,233.20 | 1,200.54 | 1,224.46 | 1,224.46 | 2,516,200 |
| 19 Apr 2024 | 1,258.99 | 1,260.00 | 1,197.56 | 1,204.71 | 1,204.71 | 4,455,800 |
| 18 Apr 2024 | 1,288.00 | 1,292.65 | 1,255.46 | 1,258.99 | 1,258.99 | 2,488,800 |
| 17 Apr 2024 | 1,343.11 | 1,347.00 | 1,281.42 | 1,282.63 | 1,282.63 | 2,471,800 |
| 16 Apr 2024 | 1,315.38 | 1,336.32 | 1,311.00 | 1,329.06 | 1,329.06 | 1,892,300 |
| 15 Apr 2024 | 1,370.00 | 1,370.00 | 1,306.00 | 1,310.69 | 1,310.69 | 2,437,000 |
| 12 Apr 2024 | 1,352.01 | 1,366.51 | 1,336.62 | 1,344.07 | 1,344.07 | 2,778,000 |
| 11 Apr 2024 | 1,332.68 | 1,391.87 | 1,323.65 | 1,382.46 | 1,382.46 | 3,171,300 |
| 10 Apr 2024 | 1,323.00 | 1,335.75 | 1,315.48 | 1,322.37 | 1,322.37 | 1,746,700 |
| 09 Apr 2024 | 1,357.37 | 1,359.48 | 1,308.64 | 1,334.08 | 1,334.08 | 1,800,800 |
| 08 Apr 2024 | 1,333.65 | 1,342.50 | 1,315.75 | 1,336.10 | 1,336.10 | 1,713,900 |
| 05 Apr 2024 | 1,326.00 | 1,361.23 | 1,314.20 | 1,339.43 | 1,339.43 | 1,941,600 |
| 04 Apr 2024 | 1,385.32 | 1,403.98 | 1,315.00 | 1,317.50 | 1,317.50 | 2,701,400 |
| 03 Apr 2024 | 1,328.00 | 1,376.82 | 1,325.27 | 1,363.21 | 1,363.21 | 2,865,000 |
| 02 Apr 2024 | 1,315.79 | 1,342.37 | 1,303.41 | 1,338.76 | 1,338.76 | 2,469,400 |
| 01 Apr 2024 | 1,325.68 | 1,362.98 | 1,325.41 | 1,350.26 | 1,350.26 | 1,725,200 |
| 28 Mar 2024 | 1,317.90 | 1,330.09 | 1,311.53 | 1,325.41 | 1,325.41 | 1,985,600 |
| 27 Mar 2024 | 1,350.00 | 1,350.00 | 1,296.02 | 1,318.73 | 1,318.73 | 2,558,300 |
| 26 Mar 2024 | 1,364.69 | 1,379.94 | 1,330.51 | 1,331.49 | 1,331.49 | 2,352,200 |
| 25 Mar 2024 | 1,345.03 | 1,358.44 | 1,337.47 | 1,351.58 | 1,351.58 | 2,123,700 |
| 22 Mar 2024 | 1,350.00 | 1,376.22 | 1,346.15 | 1,353.47 | 1,353.47 | 3,859,500 |
| 21 Mar 2024 | 1,328.32 | 1,403.61 | 1,316.00 | 1,348.00 | 1,348.00 | 7,246,800 |
| 20 Mar 2024 | 1,239.02 | 1,287.99 | 1,226.59 | 1,276.00 | 1,276.00 | 4,094,600 |
| 20 Mar 2024 | 5.25 Dividend | |||||
| 19 Mar 2024 | 1,216.95 | 1,240.27 | 1,204.02 | 1,238.01 | 1,232.76 | 2,449,100 |
| 18 Mar 2024 | 1,253.98 | 1,262.88 | 1,231.70 | 1,237.24 | 1,231.99 | 2,573,700 |
| 15 Mar 2024 | 1,253.46 | 1,267.37 | 1,230.07 | 1,235.50 | 1,230.26 | 8,877,600 |
| 14 Mar 2024 | 1,262.54 | 1,273.13 | 1,247.71 | 1,262.27 | 1,256.92 | 3,802,900 |
| 13 Mar 2024 | 1,282.88 | 1,282.88 | 1,252.36 | 1,257.87 | 1,252.54 | 3,783,800 |
| 12 Mar 2024 | 1,307.00 | 1,307.79 | 1,259.28 | 1,291.88 | 1,286.40 | 4,278,900 |
| 11 Mar 2024 | 1,277.93 | 1,299.02 | 1,252.56 | 1,293.12 | 1,287.64 | 3,110,500 |
| 08 Mar 2024 | 1,394.25 | 1,413.00 | 1,301.58 | 1,308.72 | 1,303.17 | 7,390,200 |
| 07 Mar 2024 | 1,381.99 | 1,414.31 | 1,372.89 | 1,407.01 | 1,401.04 | 6,283,200 |
| 06 Mar 2024 | 1,391.58 | 1,394.83 | 1,347.06 | 1,350.00 | 1,344.28 | 4,319,600 |
| 05 Mar 2024 | 1,395.00 | 1,395.00 | 1,332.37 | 1,342.75 | 1,337.06 | 3,604,000 |
| 04 Mar 2024 | 1,403.15 | 1,438.17 | 1,385.19 | 1,402.26 | 1,396.31 | 3,485,400 |
| 01 Mar 2024 | 1,325.93 | 1,407.76 | 1,320.00 | 1,399.17 | 1,393.24 | 4,441,500 |
| 29 Feb 2024 | 1,303.31 | 1,308.40 | 1,287.28 | 1,300.49 | 1,294.97 | 2,753,600 |
| 28 Feb 2024 | 1,293.00 | 1,298.52 | 1,282.97 | 1,289.42 | 1,283.95 | 1,096,700 |
| 27 Feb 2024 | 1,309.13 | 1,311.94 | 1,292.22 | 1,296.23 | 1,290.73 | 1,212,600 |
| 26 Feb 2024 | 1,310.00 | 1,318.79 | 1,301.46 | 1,309.13 | 1,303.58 | 1,628,200 |
| 23 Feb 2024 | 1,308.37 | 1,319.62 | 1,288.82 | 1,296.37 | 1,290.87 | 2,311,500 |
| 22 Feb 2024 | 1,281.71 | 1,310.98 | 1,276.47 | 1,304.90 | 1,299.37 | 4,081,900 |
| 21 Feb 2024 | 1,218.00 | 1,228.05 | 1,202.64 | 1,227.45 | 1,222.24 | 2,064,000 |
| 20 Feb 2024 | 1,235.86 | 1,237.72 | 1,212.56 | 1,226.55 | 1,221.35 | 2,632,900 |
| 16 Feb 2024 | 1,259.04 | 1,275.68 | 1,242.39 | 1,245.48 | 1,240.20 | 2,126,300 |
| 15 Feb 2024 | 1,279.95 | 1,280.00 | 1,244.85 | 1,265.07 | 1,259.71 | 2,187,300 |
| 14 Feb 2024 | 1,269.24 | 1,273.00 | 1,241.32 | 1,262.22 | 1,256.87 | 2,730,600 |
| 13 Feb 2024 | 1,235.12 | 1,255.87 | 1,227.09 | 1,251.65 | 1,246.34 | 3,190,700 |
| 12 Feb 2024 | 1,290.01 | 1,290.07 | 1,259.00 | 1,265.00 | 1,259.64 | 2,477,800 |
| 09 Feb 2024 | 1,252.03 | 1,285.75 | 1,248.99 | 1,283.44 | 1,278.00 | 2,629,300 |
| 08 Feb 2024 | 1,267.00 | 1,295.97 | 1,265.01 | 1,274.76 | 1,269.35 | 2,932,600 |
| 07 Feb 2024 | 1,234.00 | 1,259.51 | 1,226.70 | 1,257.06 | 1,251.73 | 2,576,800 |
| 06 Feb 2024 | 1,263.57 | 1,272.11 | 1,211.94 | 1,222.65 | 1,217.47 | 2,535,400 |
| 05 Feb 2024 | 1,226.96 | 1,247.75 | 1,222.15 | 1,243.10 | 1,237.83 | 2,204,500 |
| 02 Feb 2024 | 1,208.75 | 1,234.69 | 1,205.15 | 1,224.34 | 1,219.15 | 2,668,600 |
| 01 Feb 2024 | 1,187.35 | 1,203.09 | 1,179.11 | 1,200.01 | 1,194.92 | 1,941,100 |
| 31 Jan 2024 | 1,189.45 | 1,197.22 | 1,174.31 | 1,180.00 | 1,175.00 | 2,740,000 |
| 30 Jan 2024 | 1,216.77 | 1,228.00 | 1,204.29 | 1,208.16 | 1,203.04 | 2,068,300 |
| 29 Jan 2024 | 1,214.91 | 1,223.67 | 1,204.99 | 1,217.77 | 1,212.61 | 2,152,600 |
| 26 Jan 2024 | 1,219.70 | 1,221.21 | 1,200.23 | 1,204.88 | 1,199.77 | 2,581,800 |
| 25 Jan 2024 | 1,281.00 | 1,281.00 | 1,228.80 | 1,230.00 | 1,224.78 | 3,635,600 |
| 24 Jan 2024 | 1,242.30 | 1,284.55 | 1,231.01 | 1,253.87 | 1,248.55 | 3,480,500 |
| 23 Jan 2024 | 1,221.00 | 1,226.98 | 1,203.52 | 1,226.31 | 1,221.11 | 1,695,200 |
| 22 Jan 2024 | 1,216.25 | 1,231.33 | 1,208.22 | 1,220.50 | 1,215.32 | 3,122,200 |
| 19 Jan 2024 | 1,157.31 | 1,217.00 | 1,156.00 | 1,211.20 | 1,206.06 | 5,304,900 |
| 18 Jan 2024 | 1,124.90 | 1,146.55 | 1,121.88 | 1,143.91 | 1,139.06 | 3,222,800 |
| 17 Jan 2024 | 1,106.29 | 1,113.11 | 1,090.21 | 1,103.67 | 1,098.99 | 1,831,400 |
| 16 Jan 2024 | 1,112.34 | 1,126.24 | 1,098.63 | 1,114.96 | 1,110.23 | 2,614,500 |
| 12 Jan 2024 | 1,112.10 | 1,115.69 | 1,100.01 | 1,107.68 | 1,102.98 | 2,687,900 |
| 11 Jan 2024 | 1,084.32 | 1,101.30 | 1,074.51 | 1,099.98 | 1,095.32 | 2,575,700 |
| 10 Jan 2024 | 1,080.35 | 1,082.96 | 1,062.60 | 1,080.57 | 1,075.99 | 1,764,300 |
| 09 Jan 2024 | 1,065.62 | 1,088.55 | 1,064.71 | 1,082.49 | 1,077.90 | 2,322,500 |
| 08 Jan 2024 | 1,056.50 | 1,078.00 | 1,052.00 | 1,074.85 | 1,070.29 | 3,311,000 |
| 05 Jan 2024 | 1,051.60 | 1,055.46 | 1,041.51 | 1,049.28 | 1,044.83 | 2,247,000 |
| 04 Jan 2024 | 1,057.96 | 1,069.50 | 1,047.37 | 1,049.01 | 1,044.56 | 2,565,800 |
| 03 Jan 2024 | 1,070.20 | 1,075.00 | 1,055.31 | 1,058.58 | 1,054.09 | 3,473,500 |
| 02 Jan 2024 | 1,092.12 | 1,102.00 | 1,077.09 | 1,085.38 | 1,080.78 | 2,883,100 |
| 29 Dec 2023 | 1,121.46 | 1,124.38 | 1,114.67 | 1,116.25 | 1,111.52 | 2,054,900 |
| 28 Dec 2023 | 1,131.69 | 1,132.24 | 1,119.05 | 1,122.41 | 1,117.65 | 2,124,700 |
| 27 Dec 2023 | 1,136.00 | 1,139.57 | 1,122.96 | 1,126.17 | 1,121.39 | 2,005,500 |
| 26 Dec 2023 | 1,124.24 | 1,135.50 | 1,123.02 | 1,131.89 | 1,127.09 | 1,679,300 |
| 22 Dec 2023 | 1,127.98 | 1,132.00 | 1,113.53 | 1,121.98 | 1,117.22 | 1,907,000 |
| 21 Dec 2023 | 1,132.65 | 1,135.42 | 1,115.00 | 1,127.29 | 1,122.51 | 2,410,600 |
| 20 Dec 2023 | 1,132.70 | 1,141.36 | 1,109.26 | 1,110.38 | 1,105.67 | 3,452,300 |
| 19 Dec 2023 | 1,142.00 | 1,150.46 | 1,132.51 | 1,139.58 | 1,134.75 | 3,602,000 |
| 19 Dec 2023 | 5.25 Dividend | |||||
| 18 Dec 2023 | 1,120.80 | 1,151.82 | 1,118.64 | 1,147.00 | 1,136.91 | 5,474,100 |
| 15 Dec 2023 | 1,095.22 | 1,149.88 | 1,094.62 | 1,129.74 | 1,119.80 | 11,848,900 |
| 14 Dec 2023 | 1,092.18 | 1,121.46 | 1,090.28 | 1,106.49 | 1,096.75 | 6,696,400 |
| 13 Dec 2023 | 1,068.00 | 1,099.78 | 1,062.54 | 1,089.69 | 1,080.10 | 7,165,400 |
| 12 Dec 2023 | 1,027.99 | 1,079.39 | 1,024.58 | 1,072.28 | 1,062.85 | 9,024,200 |
| 11 Dec 2023 | 957.01 | 1,039.51 | 956.09 | 1,029.24 | 1,020.18 | 10,118,400 |
| 08 Dec 2023 | 927.84 | 950.73 | 910.53 | 944.30 | 935.99 | 6,963,800 |
| 07 Dec 2023 | 905.54 | 924.12 | 903.64 | 922.26 | 914.15 | 4,351,700 |
| 06 Dec 2023 | 920.36 | 920.97 | 903.10 | 903.64 | 895.69 | 2,481,300 |
| 05 Dec 2023 | 911.60 | 917.27 | 905.85 | 913.12 | 905.09 | 3,706,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.