Broadcom Inc. - AVGO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	220.36	227.96	227.96	230.29	218.91	36.46M
December 19, 2024	227.91	218.34	218.34	228.05	217.78	29.73M
December 18, 2024	239.41	223.62	223.62	239.85	219.22	51.5M
December 17, 2024	240.65	240.23	240.23	242.47	233.8	68.87M
December 16, 2024	231.79	238.65	238.65	247.32	230.81	40.07M
December 13, 2024	213.9	217.97	217.97	221.65	211.11	71.35M
December 12, 2024	180.93	180.66	180.66	182	175.99	46.97M
December 11, 2024	180.01	183.2	183.2	184.87	176.43	40.84M
December 10, 2024	177.81	170.88	170.88	177.85	169.73	12.68M
December 09, 2024	178.95	178.94	178.94	180.79	176.02	20.59M
December 06, 2024	170.1	179.53	179.53	180.68	169.33	27.6M
December 05, 2024	170.75	170.47	170.47	172.4	169.2	18.49M
December 04, 2024	173.44	169.55	169.55	175.39	169.12	8.54M
December 03, 2024	164.48	166.67	166.67	168.2	164.06	6.62M
December 02, 2024	162.95	166.12	166.12	167.2	162.75	4.53M
November 29, 2024	159.57	162.27	162.27	162.54	159.08	4.99M
November 27, 2024	163.2	158.29	158.29	163.2	158.04	5.44M
November 26, 2024	164.6	164.35	164.35	166.37	163.44	5.83M
November 25, 2024	165.4	164.82	164.82	167.23	162.89	26.85M
November 22, 2024	164.3	164.23	164.23	164.91	162.4	17.33M
November 21, 2024	166.25	163.94	163.94	166.34	160.6	24.64M
November 20, 2024	165.54	163.25	163.25	165.54	160.86	16.25M
November 19, 2024	166.66	165.35	165.35	166.8	164.31	16.66M
November 18, 2024	165.66	165.67	165.67	166.35	162.22	17.87M
November 15, 2024	168.47	164.84	164.84	169.14	163.43	20.84M
November 14, 2024	174.77	172.9	172.9	175.57	170.83	6.51M
November 13, 2024	174.71	174.57	174.57	175.59	172.6	10.09M
November 12, 2024	178.9	175.91	175.91	179.56	173.2	9.82M
November 11, 2024	183.4	178.91	178.91	183.63	176.82	17.04M
November 08, 2024	182.99	183.64	183.64	185.05	181.83	13.17M
November 07, 2024	181.99	183.81	183.81	184.87	181.79	18.96M
November 06, 2024	179.63	177.06	177.06	180.13	175.96	7.94M
November 05, 2024	170.05	173.9	173.9	174.4	170.05	13.44M
November 04, 2024	169.28	168.55	168.55	172.45	168.42	13.62M
November 01, 2024	168.26	168.92	168.92	171.33	167.5	17.68M
October 31, 2024	174.45	169.77	169.77	174.45	167.38	25.47M
October 30, 2024	177.47	176.67	176.67	179.19	175.62	16.14M
October 29, 2024	172.44	179.24	179.24	180.23	171.21	22.38M
October 28, 2024	173	172.02	172.02	173.97	171.35	13.12M
October 25, 2024	174.19	173	173	176.8	172.72	19.08M
October 24, 2024	174.26	171.36	171.36	174.3	169.5	8.48M
October 23, 2024	177.59	173.51	173.51	178.98	172.57	19.51M
October 22, 2024	178.66	178.75	178.75	179.75	177.41	4.86M
October 21, 2024	179.38	179.99	179.99	181.72	178.25	12.11M
October 18, 2024	182.32	179.89	179.89	182.71	178.68	17.69M
October 17, 2024	181.37	181.53	181.53	185.51	180.69	24.98M
October 16, 2024	178.51	176.88	176.88	179.25	175.33	13.79M
October 15, 2024	180.79	174.79	174.79	181.7	173.37	9.1M
October 14, 2024	183.3	182.31	182.31	184.95	180.13	17.2M
October 11, 2024	181.14	181.48	181.48	182.59	177.4	22.87M
October 10, 2024	183.56	183.42	183.42	185	182.53	4.04M
October 09, 2024	179.24	185.95	185.95	186.42	176.42	24.51M
October 08, 2024	175.42	179.95	179.95	180	174.89	11.46M
October 07, 2024	174.82	175.08	175.08	178.31	173.86	15.59M
October 04, 2024	176.3	176.64	176.64	176.9	172.6	17.94M
October 03, 2024	169.62	172.21	172.21	174.94	169.19	2.99M
October 02, 2024	167.55	172.28	172.28	172.64	167.02	5.27M
October 01, 2024	172.16	167.97	167.97	172.25	167.58	2.52M
September 30, 2024	171.87	172.5	172.5	172.92	169.63	16.9M
September 27, 2024	178.17	172.69	172.69	178.47	171.76	20.58M

Broadcom Inc. (AVGO) NASDAQ