Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	52.50	54.83	52.32	52.98	-	1.57%	34,428
Dec 19, 2024	54.43	54.43	51.98	52.16	-	-3.05%	148,335
Dec 18, 2024	57.31	57.31	52.46	53.80	-	-6.34%	152,137
Dec 17, 2024	57.53	57.90	55.88	57.44	-	-3.95%	284,347
Dec 16, 2024	55.47	60.13	55.25	59.80	-	11.24%	742,151
Dec 13, 2024	51.00	54.50	50.32	53.76	-	24.07%	461,750
Dec 12, 2024	43.25	43.39	42.06	43.33	-	-1.10%	114,232
Dec 11, 2024	42.94	44.15	42.13	43.81	-	6.57%	150,155
Dec 10, 2024	42.56	42.56	40.13	41.11	-	-4.08%	159,909
Dec 9, 2024	42.86	43.14	42.12	42.86	-	0.07%	89,592
Dec 6, 2024	40.53	43.16	40.53	42.83	-	5.34%	126,927
Dec 5, 2024	40.72	41.13	40.45	40.66	-	-0.32%	46,348
Dec 4, 2024	41.40	41.80	40.30	40.79	-	1.47%	67,352
Dec 3, 2024	39.27	40.20	39.27	40.20	-	1.11%	59,352
Dec 2, 2024	39.10	40.15	39.01	39.76	-	2.47%	93,106
Nov 29, 2024	38.16	38.80	38.05	38.80	-	-0.05%	32,118
Nov 28, 2024	38.25	38.98	38.03	38.82	-	1.68%	6,083
Nov 27, 2024	38.84	38.92	37.67	38.18	-	-3.19%	156,515
Nov 26, 2024	39.14	39.68	38.88	39.44	-	-0.13%	104,361
Nov 25, 2024	39.36	39.87	38.88	39.49	-	0.46%	72,386
Nov 22, 2024	39.20	39.31	38.85	39.31	-	0.18%	34,370
Nov 21, 2024	39.76	39.76	38.44	39.24	-	0.33%	53,606
Nov 20, 2024	39.63	39.63	38.46	39.11	-	-1.29%	56,082
Nov 19, 2024	39.70	39.70	39.35	39.62	-	0.08%	27,420
Nov 18, 2024	39.43	39.74	38.78	39.59	-	0.25%	54,103
Nov 15, 2024	40.18	40.34	39.10	39.49	-	-3.09%	60,946
Nov 14, 2024	41.73	41.90	40.64	40.75	-	-2.04%	48,021
Nov 13, 2024	41.84	41.96	41.29	41.60	-	-1.56%	60,999
Nov 12, 2024	42.80	42.89	41.45	42.26	-	-1.47%	68,415
Nov 11, 2024	43.89	43.89	42.31	42.89	-	-2.08%	75,811
Nov 8, 2024	43.83	44.23	43.57	43.80	-	-0.48%	52,236
Nov 7, 2024	43.60	44.21	43.57	44.01	-	2.73%	67,447
Nov 6, 2024	42.90	43.10	42.15	42.84	-	3.06%	84,218
Nov 5, 2024	40.89	41.70	40.80	41.57	-	2.87%	47,926
Nov 4, 2024	40.26	41.23	40.26	40.41	-	-0.35%	24,028
Nov 1, 2024	40.31	40.99	40.12	40.55	-	-0.27%	44,051
Oct 31, 2024	41.81	41.81	40.09	40.66	-	-3.88%	64,797
Oct 30, 2024	42.50	42.58	42.23	42.30	-	-1.26%	17,466
Oct 29, 2024	41.12	43.12	41.06	42.84	-	3.88%	61,218
Oct 28, 2024	41.56	41.61	41.03	41.24	-	-0.17%	33,166
Oct 25, 2024	41.80	42.29	41.31	41.31	-	0.51%	47,230
Oct 24, 2024	41.80	41.80	40.80	41.10	-	-1.15%	54,846
Oct 23, 2024	42.61	42.78	41.33	41.58	-	-3.19%	54,725
Oct 22, 2024	42.84	43.23	42.50	42.95	-	-0.39%	46,527
Oct 21, 2024	43.02	43.50	42.72	43.12	-	-0.07%	55,277
Oct 18, 2024	43.78	43.78	42.80	43.15	-	-0.69%	57,402
Oct 17, 2024	43.34	44.29	43.34	43.45	-	2.60%	83,586
Oct 16, 2024	42.90	42.90	42.00	42.35	-	0.36%	29,167
Oct 15, 2024	43.38	43.38	41.70	42.20	-	-3.12%	80,071
Oct 11, 2024	43.34	43.72	42.55	43.56	-	-1.98%	98,206
Oct 10, 2024	44.06	44.60	43.72	44.44	-	-	55,172
Oct 9, 2024	43.02	44.64	42.34	44.44	-	2.92%	94,780
Oct 8, 2024	42.23	43.46	41.97	43.18	-	2.96%	57,180
Oct 7, 2024	41.95	42.69	41.72	41.94	-	-0.66%	40,878
Oct 4, 2024	42.30	42.41	41.62	42.22	-	2.40%	126,612
Oct 3, 2024	40.48	41.86	40.48	41.23	-	1.13%	25,466
Oct 2, 2024	39.98	41.35	39.98	40.77	-	1.44%	35,188
Oct 1, 2024	41.12	41.12	39.74	40.19	-	-2.81%	41,897
Sep 30, 2024	41.23	41.41	40.73	41.35	-	-0.19%	34,638
Sep 27, 2024	42.59	42.63	41.20	41.43	-	-3.02%	77,998
Sep 26, 2024	42.74	43.12	41.94	42.72	-	1.79%	98,120
Sep 25, 2024	41.88	42.40	41.70	41.97	-	0.05%	52,800
Sep 24, 2024	41.55	42.10	41.18	41.95	-	1.08%	81,222
Sep 23, 2024	41.12	41.50	40.44	41.50	-	1.34%	67,898
Sep 20, 2024	40.04	41.18	39.95	40.95	-	1.76%	3,025
Sep 19, 2024	40.07	40.75	39.73	40.24	-	3.93%	109,088
Sep 18, 2024	39.17	40.10	38.72	38.72	-	-0.77%	23,928
Sep 17, 2024	39.54	39.54	38.59	39.02	-	-0.86%	63,196
Sep 16, 2024	39.51	39.55	38.48	39.36	-	-1.85%	59,931
Sep 13, 2024	40.00	40.28	39.40	40.10	-	1.78%	96,786
Sep 12, 2024	37.90	39.86	37.66	39.40	-	4.01%	160,859
Sep 11, 2024	35.60	38.02	34.81	37.88	-	6.29%	75,013
Sep 10, 2024	33.90	35.94	33.83	35.64	-	5.54%	105,303
Sep 9, 2024	33.29	33.94	32.38	33.77	-	2.71%	116,839
Sep 6, 2024	34.28	34.34	32.78	32.88	-	-10.65%	305,218
Sep 5, 2024	36.19	37.51	36.16	36.80	-	-0.49%	99,259
Sep 4, 2024	35.89	37.50	35.89	36.98	-	0.68%	143,489
Sep 3, 2024	38.37	38.45	36.33	36.73	-	-6.01%	192,756
Aug 30, 2024	38.64	39.18	38.15	39.08	-	3.25%	98,547
Aug 29, 2024	37.77	39.11	37.37	37.85	-	-0.66%	119,967
Aug 28, 2024	38.47	38.89	37.57	38.10	-	-1.68%	98,058
Aug 27, 2024	37.91	38.87	37.50	38.75	-	0.94%	93,865
Aug 26, 2024	39.54	39.73	38.15	38.39	-	-3.90%	182,241
Aug 23, 2024	39.74	40.34	39.25	39.95	-	2.46%	123,755
Aug 22, 2024	41.00	41.34	38.80	38.99	-	-2.01%	184,456
Aug 21, 2024	39.67	39.93	39.17	39.79	-	-0.20%	118,240
Aug 20, 2024	40.21	40.39	39.50	39.87	-	-0.70%	56,652
Aug 19, 2024	39.62	40.25	38.54	40.15	-	0.80%	115,271
Aug 16, 2024	39.43	39.83	39.08	39.83	-	0.08%	98,975
Aug 15, 2024	38.63	40.00	38.56	39.80	-	4.90%	110,866
Aug 14, 2024	38.00	38.49	37.27	37.94	-	0.88%	47,141
Aug 13, 2024	36.43	37.61	36.03	37.61	-	3.90%	74,495
Aug 12, 2024	35.63	36.21	35.20	36.20	-	1.43%	88,418
Aug 9, 2024	34.49	35.91	34.49	35.69	-	1.71%	71,455
Aug 8, 2024	33.68	35.13	33.27	35.09	-	6.95%	86,974
Aug 7, 2024	35.68	36.01	32.68	32.81	-	-5.28%	158,349
Aug 6, 2024	33.98	35.77	33.76	34.64	-	-0.03%	155,049
Aug 2, 2024	34.04	34.85	33.61	34.65	-	-2.15%	159,918
Aug 1, 2024	37.89	38.12	35.15	35.41	-	-8.50%	141,085
Jul 31, 2024	36.29	38.72	36.29	38.70	-	12.27%	95,601