Skip to main content
Broadcom Inc. (AVGO)
NASDAQ: AVGO · Real-Time Price · USD
172.69
-5.40 (-3.03%)
At close: Sep 27, 2024, 4:00 PM
172.35
-0.34 (-0.20%)
After-hours: Sep 27, 2024, 7:59 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 27, 2024178.17178.47171.76172.69172.69-3.03%20,129,465
Sep 26, 2024178.50180.25175.00178.09178.091.46%24,339,996
Sep 25, 2024174.65177.14173.76175.52175.520.39%16,613,795
Sep 24, 2024172.81175.99171.68174.84174.841.10%34,223,405
Sep 23, 2024172.00173.32168.35172.94172.941.08%29,431,112
Sep 20, 2024167.18172.02166.47171.10171.102.20%91,758,507
Sep 19, 2024167.68170.00165.66167.42167.423.56%32,453,057
Sep 18, 2024163.77167.47161.36161.67161.16-0.49%26,557,560
Sep 17, 2024165.49166.02160.70162.47161.96-0.95%19,844,343
Sep 16, 2024165.19165.50160.41164.02163.50-2.19%26,126,934
Sep 13, 2024166.74168.08164.04167.69167.161.90%29,850,048
Sep 12, 2024158.10166.32156.83164.56164.043.97%43,581,917
Sep 11, 2024148.39158.87145.04158.27157.776.79%39,700,766
Sep 10, 2024141.22149.86141.04148.21147.745.25%36,067,473
Sep 9, 2024139.11141.59134.90140.82140.382.79%39,516,691
Sep 6, 2024143.25143.50136.60137.00136.56-10.36%76,634,630
Sep 5, 2024150.57156.36150.11152.82152.34-0.84%31,548,537
Sep 4, 2024150.30157.79149.15154.12153.630.87%20,099,668
Sep 3, 2024160.38160.74151.38152.79152.31-6.16%37,179,061
Aug 30, 2024161.12163.24158.71162.82162.313.75%25,158,510
Aug 29, 2024158.49163.20155.41156.93156.44-0.79%23,519,286
Aug 28, 2024160.08162.28156.25158.18157.68-1.99%18,063,622
Aug 27, 2024157.60162.03155.83161.39160.881.11%16,683,106
Aug 26, 2024164.96165.70158.66159.62159.12-4.05%18,521,153
Aug 23, 2024165.03168.28163.46166.36165.842.48%18,848,022
Aug 22, 2024170.84172.42161.49162.34161.83-2.08%30,044,532
Aug 21, 2024165.12166.47162.88165.78165.26-0.10%16,097,693
Aug 20, 2024167.05168.37164.15165.95165.43-1.05%19,417,494
Aug 19, 2024164.86167.83160.42167.71167.181.20%20,441,691
Aug 16, 2024164.47166.09162.68165.72165.20-0.25%19,296,868
Aug 15, 2024161.20166.67160.34166.13165.615.35%27,944,968
Aug 14, 2024158.02160.25154.72157.69157.190.98%20,184,199
Aug 13, 2024151.55156.38149.81156.16155.675.07%22,053,604
Aug 12, 2024148.08151.13146.37148.62148.150.24%17,778,473
Aug 9, 2024144.20149.55144.11148.26147.791.73%18,438,655
Aug 8, 2024141.20146.27138.40145.74145.286.95%27,583,199
Aug 7, 2024148.25150.10135.83136.27135.84-5.32%29,749,755
Aug 6, 2024141.73148.91140.25143.92143.471.30%24,751,290
Aug 5, 2024129.61145.42128.50142.08141.63-1.21%41,309,257
Aug 2, 2024141.93145.35139.60143.82143.37-2.18%33,745,843
Aug 1, 2024157.50158.91146.17147.02146.56-8.50%40,319,955
Jul 31, 2024151.47161.33151.00160.68160.1711.96%45,827,511
Jul 30, 2024153.28153.47143.35143.52143.07-4.46%31,102,341
Jul 29, 2024152.02155.00149.15150.22149.75-0.93%16,625,762
Jul 26, 2024153.50153.58149.92151.63151.151.59%20,839,871
Jul 25, 2024151.26153.55145.52149.26148.79-1.37%30,872,127
Jul 24, 2024160.36161.41151.10151.34150.86-7.59%37,162,620
Jul 23, 2024160.40165.33159.90163.77163.251.68%21,570,177
Jul 22, 2024160.23162.99157.90161.06160.552.36%28,813,334
Jul 19, 2024161.84163.95157.12157.35156.85-1.97%26,309,545
Jul 18, 2024158.89161.51153.90160.52160.012.91%37,973,498
Jul 17, 2024162.31162.84155.61155.98155.49-7.91%43,343,355
Jul 16, 2024172.40172.81166.40169.38168.84-1.19%22,244,943
Jul 15, 2024170.00173.51169.26171.42170.880.80%22,868,335
Jul 12, 2024171.10172.59169.13170.07169.53-0.31%30,453,000
Jul 11, 2024176.47176.49166.85170.60170.06-2.22%51,111,680
Jul 10, 2024174.60176.65172.64174.47173.920.66%41,074,200
Jul 9, 2024175.66177.10170.56173.33172.78-0.72%37,916,210
Jul 8, 2024170.50175.69170.50174.59174.042.50%36,398,460
Jul 5, 2024175.56176.55169.60170.33169.79-1.50%45,240,480
Jul 3, 2024167.00172.92166.45172.92172.384.33%39,953,820
Jul 2, 2024164.08165.92162.20165.75165.231.02%32,538,840
Jul 1, 2024160.82164.88159.35164.08163.562.20%47,623,440
Jun 28, 2024159.59163.92158.60160.55160.051.19%69,376,630
Jun 27, 2024159.20160.56157.10158.67158.17-0.34%31,649,060
Jun 26, 2024159.76161.82157.36159.20158.700.71%46,478,750
Jun 25, 2024160.01160.60156.40158.08157.58-0.72%56,810,450
Jun 24, 2024164.21166.10159.07159.22158.72-4.00%58,575,380
Jun 21, 2024169.57171.40165.14165.86164.80-4.38%99,998,610
Jun 20, 2024180.35180.48172.22173.46172.34-3.77%68,156,620
Jun 18, 2024183.96185.16178.50180.25179.09-1.44%86,796,740
Jun 17, 2024180.00184.30177.86182.89181.715.41%87,527,620
Jun 14, 2024168.69174.72168.21173.50172.393.34%69,704,710
Jun 13, 2024171.00173.59165.25167.90166.8212.27%89,060,650
Jun 12, 2024150.00150.58147.64149.55148.592.36%56,697,370
Jun 11, 2024143.82146.50141.62146.10145.161.43%34,844,320
Jun 10, 2024140.98144.91140.91144.05143.122.41%31,081,710
Jun 7, 2024140.78142.50139.70140.66139.760.38%17,859,030
Jun 6, 2024142.19142.27138.82140.13139.23-0.84%20,171,810
Jun 5, 2024134.60141.44134.05141.31140.406.18%32,946,560
Jun 4, 2024132.04133.20130.70133.08132.230.67%23,048,140
Jun 3, 2024135.27135.30130.25132.19131.34-0.50%26,278,470
May 31, 2024136.14136.26130.73132.86132.00-2.60%73,091,320
May 30, 2024137.90138.28135.56136.41135.53-1.91%21,728,280
May 29, 2024139.91139.91138.30139.07138.17-1.54%26,860,550
May 28, 2024141.00141.72139.25141.25140.340.33%22,918,860
May 24, 2024139.98141.36139.20140.78139.881.04%16,729,960
May 23, 2024142.84142.90137.80139.33138.430.08%31,038,990
May 22, 2024139.60140.50138.42139.22138.33-0.50%21,002,120
May 21, 2024139.87140.94139.35139.92139.02-1.05%15,332,510
May 20, 2024139.60141.69139.32141.40140.491.34%27,169,950
May 17, 2024141.24141.95138.18139.53138.63-1.19%18,173,670
May 16, 2024142.60144.54140.51141.21140.31-1.67%28,395,030
May 15, 2024138.00143.90137.00143.62142.694.07%32,757,380
May 14, 2024133.23138.20132.58138.00137.123.18%19,420,290
May 13, 2024134.80135.84133.01133.75132.890.35%18,507,030
May 10, 2024131.53134.40131.53133.28132.422.08%16,299,530
May 9, 2024131.78132.16130.20130.57129.73-1.49%12,169,550
May 8, 2024129.35133.79128.85132.54131.691.71%13,917,640
May 7, 2024131.64131.90129.68130.31129.47-0.55%12,412,830