Skip to main content
Broadcom Inc. (AVGO)
NASDAQ: AVGO · Real-Time Price · USD
220.79
+2.47 (1.13%)
At close: Dec 20, 2024, 4:00 PM
222.50
+1.71 (0.77%)
After-hours: Dec 20, 2024, 7:59 PM EST

Broadcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024220.36230.29218.91220.79220.791.13%130,691,222
Dec 19, 2024227.91228.05217.58218.32218.32-2.37%40,845,200
Dec 18, 2024239.41239.85219.22223.62223.62-6.91%53,960,103
Dec 17, 2024240.65242.47233.80240.23240.23-3.91%70,382,134
Dec 16, 2024231.79251.88230.81250.00250.0011.21%111,623,200
Dec 13, 2024213.90228.70211.11224.80224.8024.43%121,336,628
Dec 12, 2024180.93182.00175.99180.66180.66-1.39%46,967,200
Dec 11, 2024180.01184.87176.43183.20183.206.63%41,295,200
Dec 10, 2024177.81178.50169.73171.81171.81-3.98%27,762,632
Dec 9, 2024178.95180.79176.02178.94178.94-0.33%20,886,305
Dec 6, 2024170.10180.68169.33179.53179.535.31%27,830,828
Dec 5, 2024170.75172.40169.20170.47170.47-0.05%18,490,000
Dec 4, 2024173.44175.39168.56170.56170.561.43%32,748,246
Dec 3, 2024164.48168.27164.03168.15168.150.98%17,024,434
Dec 2, 2024162.95168.38162.75166.51166.512.73%21,472,442
Nov 29, 2024159.57162.69159.08162.08162.081.51%11,024,005
Nov 27, 2024163.20163.20157.54159.67159.67-3.08%19,722,723
Nov 26, 2024164.60166.37162.69164.74164.74-0.05%16,308,800
Nov 25, 2024165.40167.23162.89164.82164.820.36%26,850,600
Nov 22, 2024164.30164.91162.40164.23164.230.18%17,332,500
Nov 21, 2024166.25166.34160.60163.94163.940.42%24,835,300
Nov 20, 2024165.54165.54160.86163.25163.25-1.27%17,196,728
Nov 19, 2024166.66166.80164.31165.35165.35-0.19%18,003,401
Nov 18, 2024165.66166.35162.22165.67165.670.50%17,870,329
Nov 15, 2024168.47169.14163.43164.84164.84-3.25%20,836,200
Nov 14, 2024174.77175.57169.87170.38170.38-1.84%20,638,900
Nov 13, 2024174.71175.59172.60173.58173.58-1.50%17,472,513
Nov 12, 2024178.90179.56173.20176.22176.22-1.50%15,862,000
Nov 11, 2024183.40183.63176.82178.91178.91-2.58%17,036,700
Nov 8, 2024182.99185.05181.83183.64183.64-0.09%13,503,200
Nov 7, 2024181.99184.87181.79183.81183.812.37%18,970,600
Nov 6, 2024179.63180.21175.96179.55179.553.25%24,300,800
Nov 5, 2024170.05174.40170.05173.90173.903.17%13,441,800
Nov 4, 2024169.28172.45168.42168.55168.55-0.22%13,621,310
Nov 1, 2024168.26171.33167.50168.92168.92-0.50%17,847,038
Oct 31, 2024174.45174.45167.38169.77169.77-3.89%26,086,600
Oct 30, 2024177.47179.19175.62176.64176.64-1.45%17,911,500
Oct 29, 2024172.44180.23171.21179.24179.244.20%23,702,344
Oct 28, 2024173.00173.97171.35172.02172.02-0.57%13,195,829
Oct 25, 2024174.19176.80172.72173.00173.000.96%19,977,700
Oct 24, 2024174.26174.30169.50171.35171.35-1.24%20,485,200
Oct 23, 2024177.59178.98172.57173.51173.51-3.27%19,513,713
Oct 22, 2024178.66180.69177.41179.38179.38-0.34%12,062,648
Oct 21, 2024179.38181.72178.25179.99179.990.06%13,695,149
Oct 18, 2024182.32182.71178.68179.89179.89-0.90%17,835,247
Oct 17, 2024181.37185.51180.69181.53181.532.66%25,232,427
Oct 16, 2024178.51179.25175.33176.82176.820.48%15,285,100
Oct 15, 2024180.79181.70173.37175.98175.98-3.47%27,657,529
Oct 14, 2024183.30184.95180.13182.31182.310.46%17,195,824
Oct 11, 2024181.14182.59177.40181.48181.48-2.27%23,070,023
Oct 10, 2024183.56186.31182.53185.69185.69-0.14%16,318,000
Oct 9, 2024179.24186.42176.42185.95185.952.89%25,504,100
Oct 8, 2024175.42181.60174.89180.73180.733.23%20,774,200
Oct 7, 2024174.82178.31173.86175.08175.08-0.88%15,588,333
Oct 4, 2024176.30176.90172.60176.64176.642.76%17,941,387
Oct 3, 2024169.62174.94169.19171.89171.890.72%13,072,300
Oct 2, 2024167.55172.84167.02170.66170.661.90%14,317,834
Oct 1, 2024172.16172.25165.80167.47167.47-2.92%23,770,416
Sep 30, 2024171.87172.92169.63172.50172.50-0.11%16,902,000
Sep 27, 2024178.17178.47171.76172.69172.69-3.03%20,580,905
Sep 26, 2024178.50180.25175.00178.09178.091.46%24,340,000
Sep 25, 2024174.65177.14173.76175.52175.520.39%16,613,800
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%32,453,100
Sep 18, 2024163.77167.47161.36161.67161.14-0.49%26,557,600
Sep 17, 2024165.49166.02160.70162.47161.94-0.95%19,844,343
Sep 16, 2024165.19165.50160.41164.02163.48-2.19%26,126,934
Sep 13, 2024166.74168.08164.04167.69167.141.90%29,850,048
Sep 12, 2024158.10166.32156.83164.56164.023.97%43,581,917
Sep 11, 2024148.39158.87145.04158.27157.756.79%39,700,800
Sep 10, 2024141.22149.86141.04148.21147.725.25%36,067,500
Sep 9, 2024139.11141.59134.90140.82140.362.79%39,516,700
Sep 6, 2024143.25143.50136.60137.00136.55-10.35%76,634,630
Sep 5, 2024150.57156.36150.11152.82152.32-0.84%31,548,537
Sep 4, 2024150.30157.79149.15154.12153.610.87%20,324,100
Sep 3, 2024160.38160.74151.38152.79152.29-6.16%37,179,100
Aug 30, 2024161.12163.24158.71162.82162.293.75%25,158,510
Aug 29, 2024158.49163.20155.41156.93156.42-0.79%23,519,300
Aug 28, 2024160.08162.28156.25158.18157.66-1.99%18,063,622
Aug 27, 2024157.60162.03155.83161.39160.861.11%16,683,106
Aug 26, 2024164.96165.70158.66159.62159.10-4.05%18,521,200
Aug 23, 2024165.03168.28163.46166.36165.812.48%18,848,022
Aug 22, 2024170.84172.42161.49162.34161.81-2.08%30,044,532
Aug 21, 2024165.12166.47162.88165.78165.24-0.10%16,097,700
Aug 20, 2024167.05168.37164.15165.95165.41-1.05%19,417,500
Aug 19, 2024164.86167.83160.42167.71167.161.20%20,441,700
Aug 16, 2024164.47166.09162.68165.72165.18-0.25%19,296,900
Aug 15, 2024161.20166.67160.34166.13165.595.35%27,945,000
Aug 14, 2024158.02160.25154.72157.69157.170.98%20,184,200
Aug 13, 2024151.55156.38149.81156.16155.655.07%22,053,604
Aug 12, 2024148.08151.13146.37148.62148.130.24%17,778,500
Aug 9, 2024144.20149.55144.11148.26147.771.73%18,438,700
Aug 8, 2024141.20146.27138.40145.74145.266.95%27,583,200
Aug 7, 2024148.25150.10135.83136.27135.82-5.32%29,749,800
Aug 6, 2024141.73148.91140.25143.92143.451.30%24,751,300
Aug 5, 2024129.61145.42128.50142.08141.61-1.21%41,309,300
Aug 2, 2024141.93145.35139.60143.82143.35-2.18%33,745,843
Aug 1, 2024157.50158.91146.17147.02146.54-8.50%40,320,000