Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVGO34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 98.35 | 3.00 | 3.15% | 95.88 | 98.74 | 95.88 | 8,459 |
| Apr 25 2024 | 95.35 | 3.01 | 3.26% | 92.34 | 96.21 | 92.34 | 9,199 |
| Apr 24 2024 | 92.34 | 0.46 | 0.50% | 92.08 | 94.35 | 91.88 | 3,644 |
| Apr 23 2024 | 91.88 | 1.88 | 2.09% | 91.44 | 92.07 | 91.00 | 2,931 |
| Apr 22 2024 | 90.00 | 0.63 | 0.70% | 90.21 | 91.00 | 89.24 | 67,848 |
| Apr 19 2024 | 89.37 | -5.23 | -5.53% | 94.60 | 94.60 | 89.01 | 14,674 |
| Apr 18 2024 | 94.60 | -1.44 | -1.50% | 96.76 | 96.96 | 94.53 | 17,986 |
| Apr 17 2024 | 96.04 | -4.25 | -4.24% | 100.29 | 100.59 | 96.04 | 7,253 |
| Apr 16 2024 | 100.29 | 3.37 | 3.48% | 98.60 | 100.36 | 98.60 | 4,943 |
| Apr 15 2024 | 96.92 | -3.08 | -3.08% | 100.00 | 101.01 | 96.90 | 7,850 |
| Apr 12 2024 | 100.00 | -0.17 | -0.17% | 100.17 | 100.17 | 98.20 | 9,718 |
| Apr 11 2024 | 100.17 | 4.13 | 4.30% | 96.04 | 101.08 | 96.04 | 15,344 |
| Apr 10 2024 | 96.04 | 0.74 | 0.78% | 95.00 | 96.60 | 94.63 | 4,784 |
| Apr 09 2024 | 95.30 | -0.88 | -0.91% | 96.19 | 96.92 | 94.08 | 35,565 |
| Apr 08 2024 | 96.18 | 0.35 | 0.37% | 97.60 | 97.78 | 95.04 | 5,525 |
| Apr 05 2024 | 95.83 | 0.43 | 0.45% | 95.61 | 98.47 | 95.40 | 10,252 |
| Apr 04 2024 | 95.40 | -2.49 | -2.54% | 99.27 | 100.40 | 94.90 | 7,311 |
| Apr 03 2024 | 97.89 | 0.89 | 0.92% | 96.36 | 99.60 | 96.29 | 8,357 |
| Apr 02 2024 | 97.00 | -0.72 | -0.74% | 97.71 | 97.71 | 94.31 | 18,122 |
| Apr 01 2024 | 97.72 | 2.92 | 3.08% | 94.80 | 98.28 | 94.80 | 8,901 |
| Mar 28 2024 | 94.80 | 0.30 | 0.32% | 94.49 | 95.12 | 93.53 | 1,933 |
| Mar 27 2024 | 94.50 | -0.66 | -0.69% | 95.84 | 96.06 | 92.60 | 103,869 |
| Mar 26 2024 | 95.16 | -1.34 | -1.39% | 96.70 | 98.19 | 95.10 | 4,579 |
| Mar 25 2024 | 96.50 | -0.10 | -0.10% | 96.60 | 96.80 | 95.44 | 4,441 |
| Mar 22 2024 | 96.60 | 0.57 | 0.59% | 97.00 | 98.11 | 96.35 | 30,067 |
| Mar 21 2024 | 96.03 | 5.53 | 6.11% | 93.00 | 99.82 | 93.00 | 20,783 |
| Mar 20 2024 | 90.50 | 0.50 | 0.56% | 88.65 | 91.35 | 88.02 | 3,549 |
| Mar 19 2024 | 90.00 | 0.45 | 0.50% | 89.55 | 90.00 | 86.88 | 21,719 |
| Mar 18 2024 | 89.55 | 1.35 | 1.53% | 88.20 | 90.08 | 88.20 | 44,668 |
| Mar 15 2024 | 88.20 | -1.80 | -2.00% | 90.00 | 90.27 | 88.12 | 56,827 |
| Mar 14 2024 | 90.00 | 0.97 | 1.09% | 87.80 | 90.63 | 87.80 | 69,123 |
| Mar 13 2024 | 89.03 | -2.33 | -2.55% | 91.10 | 91.44 | 88.94 | 58,779 |
| Mar 12 2024 | 91.36 | -0.64 | -0.70% | 92.55 | 92.71 | 89.70 | 9,688 |
| Mar 11 2024 | 92.00 | -1.96 | -2.09% | 92.72 | 92.72 | 89.54 | 67,783 |
| Mar 08 2024 | 93.96 | -5.09 | -5.14% | 98.00 | 100.36 | 92.80 | 16,477 |
| Mar 07 2024 | 99.05 | 3.26 | 3.40% | 97.20 | 99.05 | 96.80 | 5,694 |
| Mar 06 2024 | 95.79 | 0.89 | 0.94% | 97.59 | 98.40 | 95.40 | 11,378 |
| Mar 05 2024 | 94.90 | -4.23 | -4.27% | 99.11 | 99.50 | 94.50 | 8,831 |
| Mar 04 2024 | 99.13 | -1.46 | -1.45% | 100.59 | 101.00 | 98.10 | 12,624 |
| Mar 01 2024 | 100.59 | 8.58 | 9.33% | 92.01 | 100.59 | 92.01 | 10,128 |
| Feb 29 2024 | 92.01 | 0.86 | 0.94% | 93.08 | 93.92 | 91.60 | 7,691 |
| Feb 28 2024 | 91.15 | -0.56 | -0.61% | 91.70 | 91.96 | 91.08 | 9,175 |
| Feb 27 2024 | 91.71 | -1.50 | -1.61% | 93.32 | 93.32 | 91.29 | 12,890 |
| Feb 26 2024 | 93.21 | 0.45 | 0.49% | 93.16 | 93.64 | 92.48 | 3,432 |
| Feb 23 2024 | 92.76 | -0.72 | -0.77% | 92.51 | 93.68 | 92.10 | 5,886 |
| Feb 22 2024 | 93.48 | 7.22 | 8.37% | 89.70 | 93.48 | 89.50 | 19,477 |
| Feb 21 2024 | 86.26 | -0.21 | -0.24% | 86.46 | 86.46 | 84.88 | 35,170 |
| Feb 20 2024 | 86.47 | -2.63 | -2.95% | 87.90 | 87.90 | 85.52 | 13,507 |
| Feb 19 2024 | 89.10 | 0.60 | 0.68% | 88.50 | 89.10 | 88.00 | 10,571 |
| Feb 16 2024 | 88.50 | -1.20 | -1.34% | 90.22 | 90.70 | 88.45 | 3,065 |
| Feb 15 2024 | 89.70 | 0.02 | 0.02% | 91.48 | 91.48 | 88.56 | 2,029 |
| Feb 14 2024 | 89.68 | -0.98 | -1.08% | 88.44 | 89.68 | 88.16 | 13,733 |
| Feb 09 2024 | 90.66 | -0.40 | -0.44% | 90.19 | 91.12 | 88.04 | 6,759 |
| Feb 08 2024 | 91.06 | 2.02 | 2.27% | 89.93 | 92.52 | 89.92 | 6,468 |
| Feb 07 2024 | 89.04 | 1.50 | 1.71% | 87.53 | 89.08 | 87.36 | 3,224 |
| Feb 06 2024 | 87.54 | -1.02 | -1.15% | 89.44 | 90.35 | 85.94 | 3,326 |
| Feb 05 2024 | 88.56 | 1.83 | 2.11% | 88.41 | 88.92 | 87.29 | 26,999 |
| Feb 02 2024 | 86.73 | 2.40 | 2.85% | 85.18 | 87.73 | 85.00 | 52,402 |
| Feb 01 2024 | 84.33 | 0.80 | 0.96% | 83.53 | 84.72 | 83.23 | 5,711 |
| Jan 31 2024 | 83.53 | -1.81 | -2.12% | 85.00 | 85.00 | 82.90 | 10,891 |
| Jan 30 2024 | 85.34 | -0.76 | -0.88% | 86.46 | 86.96 | 85.34 | 2,861 |
| Jan 29 2024 | 86.10 | 1.53 | 1.81% | 86.27 | 86.31 | 84.36 | 855 |
