New Zealand markets closed

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,395.29-16.84 (-1.19%)
At close: 04:00PM EDT
1,396.00 +0.71 (+0.05%)
After hours: 07:58PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241,412.421,419.531,381.781,395.291,395.291,814,900
16 May 20241,426.001,445.401,405.061,412.131,412.132,839,500
15 May 20241,380.001,438.951,369.981,436.171,436.173,275,700
14 May 20241,332.341,381.991,325.801,380.031,380.031,942,000
13 May 20241,348.001,358.391,330.111,337.511,337.511,850,700
10 May 20241,315.311,344.001,315.311,332.801,332.801,630,000
09 May 20241,317.831,321.611,302.001,305.671,305.671,217,000
08 May 20241,293.501,337.911,288.491,325.371,325.371,391,800
07 May 20241,316.441,318.991,296.761,303.111,303.111,241,300
06 May 20241,286.221,310.771,275.071,310.311,310.311,628,700
03 May 20241,259.001,283.881,247.141,278.111,278.112,489,800
02 May 20241,256.281,264.451,223.311,238.571,238.572,948,000
01 May 20241,278.331,292.371,241.351,242.861,242.863,095,800
30 Apr 20241,328.881,348.351,299.051,300.271,300.272,211,300
29 Apr 20241,344.081,352.981,325.701,338.621,338.621,337,200
26 Apr 20241,310.001,355.831,303.131,344.071,344.072,410,000
25 Apr 20241,272.451,308.031,257.001,294.421,294.423,041,000
24 Apr 20241,263.901,285.621,244.961,256.821,256.822,010,800
23 Apr 20241,228.171,257.901,228.021,249.191,249.192,202,500
22 Apr 20241,224.501,233.201,200.541,224.461,224.462,516,200
19 Apr 20241,258.991,260.001,197.561,204.711,204.714,455,800
18 Apr 20241,288.001,292.651,255.461,258.991,258.992,488,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...