Broadcom Inc (AVGO) Historical Stock Data
163.25 ↓2.10 (-1.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVGO is down -0.52% a day on average. There have been 11 days where Broadcom Inc closed green and 19 days where AVGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 165.54 | 163.25 | ↓$2.29 (-1.38%) | 160.86 | 165.54 | 16.35M |
| 2024-11-19 | 166.66 | 165.35 | ↓$1.31 (-0.79%) | 164.31 | 166.80 | 16.68M |
| 2024-11-18 | 165.66 | 165.67 | ↑$0.01 (0.01%) | 162.22 | 166.35 | 17.83M |
| 2024-11-15 | 168.47 | 164.84 | ↓$3.63 (-2.15%) | 163.43 | 169.14 | 20.79M |
| 2024-11-14 | 174.77 | 170.38 | ↓$4.39 (-2.51%) | 169.87 | 175.57 | 20.63M |
| 2024-11-13 | 174.71 | 173.58 | ↓$1.13 (-0.64%) | 172.60 | 175.59 | 17.47M |
| 2024-11-12 | 178.90 | 176.22 | ↓$2.68 (-1.50%) | 173.20 | 179.56 | 15.82M |
| 2024-11-11 | 183.40 | 178.91 | ↓$4.49 (-2.45%) | 176.82 | 183.63 | 15.82M |
| 2024-11-08 | 182.99 | 183.64 | ↑$0.65 (0.36%) | 181.83 | 185.05 | 13.17M |
| 2024-11-07 | 181.99 | 183.81 | ↑$1.82 (1.00%) | 181.79 | 184.87 | 17.87M |
| 2024-11-06 | 179.63 | 179.55 | ↓$0.08 (-0.04%) | 175.96 | 180.21 | 24.29M |
| 2024-11-05 | 170.05 | 173.85 | ↑$3.80 (2.23%) | 170.05 | 174.40 | 13.42M |
| 2024-11-04 | 169.28 | 168.55 | ↓$0.73 (-0.43%) | 168.42 | 172.45 | 13.62M |
| 2024-11-01 | 168.26 | 168.92 | ↑$0.66 (0.39%) | 167.50 | 171.33 | 17.69M |
| 2024-10-31 | 174.45 | 169.77 | ↓$4.68 (-2.68%) | 167.38 | 174.45 | 26.07M |
| 2024-10-30 | 177.47 | 176.64 | ↓$0.83 (-0.47%) | 175.62 | 179.19 | 17.70M |
| 2024-10-29 | 172.44 | 179.24 | ↑$6.81 (3.95%) | 171.21 | 180.23 | 23.69M |
| 2024-10-28 | 173.00 | 172.02 | ↓$0.98 (-0.57%) | 171.35 | 173.97 | 13.19M |
| 2024-10-25 | 174.19 | 173.00 | ↓$1.19 (-0.68%) | 172.72 | 176.80 | 19.24M |
| 2024-10-24 | 174.26 | 171.35 | ↓$2.91 (-1.67%) | 169.50 | 174.30 | 19.93M |
| 2024-10-23 | 177.59 | 173.51 | ↓$4.08 (-2.29%) | 172.57 | 178.98 | 18.92M |
| 2024-10-22 | 178.66 | 179.38 | ↑$0.72 (0.40%) | 177.41 | 180.69 | 11.85M |
| 2024-10-21 | 179.38 | 179.99 | ↑$0.61 (0.34%) | 178.25 | 181.72 | 13.69M |
| 2024-10-18 | 182.32 | 179.89 | ↓$2.43 (-1.33%) | 178.68 | 182.71 | 17.71M |
| 2024-10-17 | 181.37 | 181.53 | ↑$0.16 (0.09%) | 180.69 | 185.51 | 24.99M |
| 2024-10-16 | 178.51 | 176.82 | ↓$1.69 (-0.95%) | 175.33 | 179.25 | 15M |
| 2024-10-15 | 180.79 | 175.98 | ↓$4.81 (-2.66%) | 173.37 | 181.70 | 26.91M |
| 2024-10-14 | 183.30 | 182.31 | ↓$0.99 (-0.54%) | 180.13 | 184.95 | 17.06M |
| 2024-10-11 | 181.14 | 181.46 | ↑$0.32 (0.18%) | 177.40 | 182.59 | 23.06M |
| 2024-10-10 | 183.56 | 185.69 | ↑$2.13 (1.16%) | 182.53 | 186.31 | 16.10M |
Create an account or log in to view more rows.
$AVGO Futes looking great
$AVGO if your selling dont regret it later
$AVGO Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$AVGO Shorts talk the talk but cant walk the walk
$AVGO Beautiful!! 😀
$AVGO the future is so bright .. I gotta wear shades..
$AVGO bear trap
$AVGO LFGGGGGG
$AVGO To the moon!!
$AVGO we need to get moving