Skip to main content
Broadcom Inc. (AVGO)
NASDAQ: AVGO · Real-Time Price · USD
165.18
+1.93 (1.18%)
Nov 21, 2024, 1:59 PM EST - Market open

Broadcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%20,836,160
Nov 14, 2024174.77175.57169.87170.38170.38-1.84%20,638,855
Nov 13, 2024174.71175.59172.60173.58173.58-1.50%17,472,513
Nov 12, 2024178.90179.56173.20176.22176.22-1.50%15,861,981
Nov 11, 2024183.40183.63176.82178.91178.91-2.58%17,036,660
Nov 8, 2024182.99185.05181.83183.64183.64-0.09%13,503,154
Nov 7, 2024181.99184.87181.79183.81183.812.37%18,970,581
Nov 6, 2024179.63180.21175.96179.55179.553.25%24,300,758
Nov 5, 2024170.05174.40170.05173.90173.903.17%13,441,752
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%26,086,587
Oct 30, 2024177.47179.19175.62176.64176.64-1.45%17,911,488
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%19,977,679
Oct 24, 2024174.26174.30169.50171.35171.35-1.24%20,485,174
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%15,285,054
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%16,317,969
Oct 9, 2024179.24186.42176.42185.95185.952.89%25,504,058
Oct 8, 2024175.42181.60174.89180.73180.733.23%20,774,189
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%13,072,281
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%16,900,033
Sep 27, 2024178.17178.47171.76172.69172.69-3.03%20,580,905
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