Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1,256.82 | 7.63 | 0.61% | 1,265.00 | 1,285.6199 | 1,244.96 | 2,003,989 |
| Apr 23 2024 | 1,249.19 | 24.73 | 2.02% | 1,228.17 | 1,257.90 | 1,228.17 | 2,199,688 |
| Apr 22 2024 | 1,224.46 | 19.75 | 1.64% | 1,224.50 | 1,233.20 | 1,200.54 | 2,514,960 |
| Apr 19 2024 | 1,204.71 | -54.28 | -4.31% | 1,258.99 | 1,260.00 | 1,197.56 | 4,478,141 |
| Apr 18 2024 | 1,258.99 | -23.64 | -1.84% | 1,289.50 | 1,292.65 | 1,255.46 | 2,486,489 |
| Apr 17 2024 | 1,282.63 | -46.43 | -3.49% | 1,343.22 | 1,347.00 | 1,281.42 | 2,470,134 |
| Apr 16 2024 | 1,329.06 | 18.37 | 1.40% | 1,315.35 | 1,336.319 | 1,311.00 | 1,890,941 |
| Apr 15 2024 | 1,310.69 | -33.38 | -2.48% | 1,368.80 | 1,370.00 | 1,306.00 | 2,433,257 |
| Apr 12 2024 | 1,344.07 | -38.39 | -2.78% | 1,353.00 | 1,366.505 | 1,336.6199 | 2,779,154 |
| Apr 11 2024 | 1,382.46 | 60.09 | 4.54% | 1,332.68 | 1,391.8699 | 1,323.65 | 3,177,217 |
| Apr 10 2024 | 1,322.3699 | -11.71 | -0.88% | 1,323.00 | 1,335.75 | 1,315.48 | 1,743,950 |
| Apr 09 2024 | 1,334.08 | -2.02 | -0.15% | 1,355.88 | 1,359.48 | 1,308.64 | 1,798,566 |
| Apr 08 2024 | 1,336.10 | -3.33 | -0.25% | 1,333.65 | 1,342.50 | 1,315.7501 | 1,713,257 |
| Apr 05 2024 | 1,339.43 | 21.93 | 1.66% | 1,326.00 | 1,361.23 | 1,314.195 | 1,940,575 |
| Apr 04 2024 | 1,317.50 | -45.71 | -3.35% | 1,385.32 | 1,403.98 | 1,315.00 | 2,699,186 |
| Apr 03 2024 | 1,363.21 | 24.45 | 1.83% | 1,328.00 | 1,376.82 | 1,325.27 | 2,863,154 |
| Apr 02 2024 | 1,338.76 | -11.50 | -0.85% | 1,317.48 | 1,342.3699 | 1,303.4138 | 2,519,122 |
| Apr 01 2024 | 1,350.26 | 24.85 | 1.87% | 1,326.1199 | 1,362.98 | 1,325.41 | 1,724,459 |
| Mar 28 2024 | 1,325.41 | 6.68 | 0.51% | 1,320.00 | 1,330.09 | 1,311.53 | 2,164,683 |
| Mar 27 2024 | 1,318.73 | -12.76 | -0.96% | 1,351.02 | 1,351.02 | 1,296.02 | 2,557,242 |
| Mar 26 2024 | 1,331.49 | -20.09 | -1.49% | 1,364.69 | 1,379.9377 | 1,330.51 | 2,349,832 |
| Mar 25 2024 | 1,351.58 | -1.89 | -0.14% | 1,344.25 | 1,358.4399 | 1,337.47 | 2,121,343 |
| Mar 22 2024 | 1,353.47 | 5.47 | 0.41% | 1,350.50 | 1,375.855 | 1,346.15 | 3,864,420 |
| Mar 21 2024 | 1,348.00 | 72.00 | 5.64% | 1,327.26 | 1,403.2766 | 1,320.4177 | 7,244,611 |
| Mar 20 2024 | 1,276.00 | 37.99 | 3.07% | 1,239.02 | 1,287.99 | 1,226.59 | 4,086,109 |
| Mar 19 2024 | 1,238.01 | 0.77 | 0.06% | 1,216.95 | 1,240.27 | 1,204.02 | 2,447,639 |
| Mar 18 2024 | 1,237.24 | 1.74 | 0.14% | 1,253.98 | 1,262.88 | 1,231.70 | 2,572,252 |
| Mar 15 2024 | 1,235.50 | -26.77 | -2.12% | 1,253.46 | 1,267.3699 | 1,230.07 | 8,878,078 |
| Mar 14 2024 | 1,262.27 | 4.40 | 0.35% | 1,262.54 | 1,273.13 | 1,247.71 | 3,801,967 |
| Mar 13 2024 | 1,257.8699 | -34.01 | -2.63% | 1,280.54 | 1,282.88 | 1,252.355 | 3,779,777 |
| Mar 12 2024 | 1,291.88 | -1.24 | -0.10% | 1,307.79 | 1,307.79 | 1,259.28 | 4,272,299 |
| Mar 11 2024 | 1,293.1199 | -15.60 | -1.19% | 1,278.20 | 1,299.02 | 1,252.56 | 3,108,203 |
| Mar 08 2024 | 1,308.72 | -98.29 | -6.99% | 1,394.25 | 1,413.00 | 1,301.58 | 7,396,231 |
| Mar 07 2024 | 1,407.01 | 57.01 | 4.22% | 1,380.05 | 1,414.31 | 1,372.89 | 6,230,962 |
| Mar 06 2024 | 1,350.00 | 7.25 | 0.54% | 1,391.58 | 1,394.83 | 1,347.06 | 4,311,515 |
| Mar 05 2024 | 1,342.75 | -59.51 | -4.24% | 1,395.00 | 1,395.00 | 1,332.3699 | 3,598,244 |
| Mar 04 2024 | 1,402.26 | 3.09 | 0.22% | 1,404.50 | 1,438.17 | 1,385.19 | 3,476,484 |
| Mar 01 2024 | 1,399.17 | 98.68 | 7.59% | 1,325.93 | 1,407.76 | 1,320.00 | 4,439,019 |
| Feb 29 2024 | 1,300.49 | 11.07 | 0.86% | 1,303.31 | 1,308.395 | 1,287.275 | 2,845,071 |
| Feb 28 2024 | 1,289.42 | -6.81 | -0.53% | 1,293.00 | 1,298.52 | 1,282.9734 | 1,107,687 |
| Feb 27 2024 | 1,296.23 | -12.90 | -0.99% | 1,309.13 | 1,310.615 | 1,292.22 | 1,212,157 |
| Feb 26 2024 | 1,309.13 | 12.76 | 0.98% | 1,311.00 | 1,318.7899 | 1,301.46 | 1,627,832 |
| Feb 23 2024 | 1,296.3699 | -8.53 | -0.65% | 1,309.90 | 1,319.6199 | 1,288.82 | 2,309,940 |
| Feb 22 2024 | 1,304.90 | 77.45 | 6.31% | 1,281.44 | 1,310.98 | 1,276.47 | 4,078,913 |
| Feb 21 2024 | 1,227.45 | 0.90 | 0.07% | 1,219.00 | 1,228.05 | 1,202.64 | 2,058,870 |
| Feb 20 2024 | 1,226.55 | -18.93 | -1.52% | 1,235.8599 | 1,237.72 | 1,212.56 | 2,631,449 |
| Feb 16 2024 | 1,245.48 | -19.59 | -1.55% | 1,259.04 | 1,275.6846 | 1,242.46 | 2,128,107 |
| Feb 15 2024 | 1,265.07 | 2.85 | 0.23% | 1,279.95 | 1,280.00 | 1,244.85 | 2,190,368 |
| Feb 14 2024 | 1,262.22 | 10.57 | 0.84% | 1,270.00 | 1,267.75 | 1,245.055 | 2,728,699 |
| Feb 13 2024 | 1,251.65 | -13.35 | -1.06% | 1,235.1199 | 1,255.8699 | 1,227.09 | 3,189,933 |
| Feb 12 2024 | 1,265.00 | -18.44 | -1.44% | 1,290.01 | 1,290.01 | 1,259.00 | 2,476,405 |
| Feb 09 2024 | 1,283.44 | 8.68 | 0.68% | 1,250.00 | 1,285.75 | 1,248.99 | 2,628,458 |
| Feb 08 2024 | 1,274.76 | 17.70 | 1.41% | 1,266.99 | 1,295.75 | 1,265.01 | 2,934,516 |
| Feb 07 2024 | 1,257.06 | 34.41 | 2.81% | 1,234.8599 | 1,259.51 | 1,226.70 | 2,574,784 |
| Feb 06 2024 | 1,222.65 | -20.45 | -1.65% | 1,263.57 | 1,272.1099 | 1,211.94 | 2,528,064 |
| Feb 05 2024 | 1,243.10 | 18.76 | 1.53% | 1,226.96 | 1,247.71 | 1,222.15 | 2,203,288 |
| Feb 02 2024 | 1,224.34 | 24.33 | 2.03% | 1,208.75 | 1,234.69 | 1,205.15 | 2,668,505 |
| Feb 01 2024 | 1,200.01 | 20.01 | 1.70% | 1,186.75 | 1,203.09 | 1,179.1099 | 1,936,674 |
| Jan 31 2024 | 1,180.00 | -28.16 | -2.33% | 1,192.68 | 1,197.22 | 1,174.31 | 2,735,974 |
| Jan 30 2024 | 1,208.16 | -9.61 | -0.79% | 1,216.77 | 1,228.00 | 1,204.29 | 2,034,881 |
| Jan 29 2024 | 1,217.77 | 12.89 | 1.07% | 1,214.91 | 1,223.67 | 1,204.9949 | 2,137,695 |
| Jan 26 2024 | 1,204.88 | -25.12 | -2.04% | 1,220.03 | 1,221.21 | 1,200.23 | 2,580,927 |
