AVGO: Broadcom Inc. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 78.0918

CLOSE 78.3124

Low

LOW 55

High

HIGH 115.18

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	56.5	56.76	55.08	55.35
01/04/2023	56.3	56.82	55.6	56.02
01/05/2023	55.57	55.98	55.11	55.5
01/06/2023	56.31	59.1	56.23	58.84
01/09/2023	59.23	60.17	56.06	57.69
01/10/2023	57.2	57.51	55	57.49
01/11/2023	57.3	57.83	56.69	57.81
01/12/2023	57.56	58.51	57.38	58.19
01/13/2023	57.72	58.19	57.67	57.9
01/17/2023	57.49	58.54	57.45	57.92
01/18/2023	58.32	58.76	57.37	57.43
01/19/2023	56.91	57.01	56.03	56.32
01/20/2023	56.3	57.14	55.91	57.08
01/23/2023	57.2	58.48	56.98	58.16
01/24/2023	57.84	58.67	57.56	58.5
01/25/2023	57.77	58.7	57.6	58.57
01/26/2023	59.04	60.06	58.63	59.86
01/27/2023	59.33	59.93	59.02	59.1
01/30/2023	58.3	58.96	57.98	58.15
01/31/2023	58.21	58.72	58.07	58.5
02/01/2023	58.36	60.83	58.27	60.28
02/02/2023	60.76	61.31	59.98	60.58
02/03/2023	59.8	60.8	59.63	59.76
02/06/2023	59.33	60.32	59.23	60.13
02/07/2023	60.07	61.7	59.97	61.45
02/08/2023	60.67	61.02	60.06	60.17
02/09/2023	61.26	61.49	59.55	59.94
02/10/2023	59.63	59.85	58.96	59.33
02/13/2023	59.5	60.15	59.35	60.11
02/14/2023	59.42	60.56	59.33	60.23
02/15/2023	59.89	60.83	59.67	60.77
02/16/2023	60.08	60.89	59.96	60.05
02/17/2023	60	60.09	59.25	59.56
02/21/2023	59	59.31	57.98	58.15
02/22/2023	58.23	58.31	57.21	57.62
02/23/2023	58.58	58.59	57.37	58.38
02/24/2023	57.75	58.02	57.36	57.78
02/27/2023	58.59	58.98	58.43	58.55
02/28/2023	58.56	59.86	58.22	59.43
03/01/2023	59.4	59.82	59.03	59.36
03/02/2023	58.94	60.09	58.61	59.87
03/03/2023	61.77	63.57	61.58	63.28
03/06/2023	63.5	64.41	63.17	63.29
03/07/2023	63.49	63.58	62.35	62.52
03/08/2023	62.78	63.27	62.37	63.23
03/09/2023	63.01	64.24	62.19	62.25
03/10/2023	62.82	63.02	61.28	61.48
03/13/2023	60.71	62.44	60.69	61.65
03/14/2023	62.34	63.34	61.85	63.25
03/15/2023	62.77	63.01	61.62	62.6
03/16/2023	62.19	63.71	61.78	63.65
03/17/2023	63.65	63.96	62.71	63.1
03/20/2023	63.27	64.47	63.16	64.37
03/21/2023	64.31	64.66	63.43	63.68
03/22/2023	63.69	64.85	63.07	63.09
03/23/2023	63.89	64.82	63.15	63.92
03/24/2023	63.8	63.93	62.86	63.62
03/27/2023	63.9	63.91	62.6	62.68
03/28/2023	62.52	62.65	61.89	62.47
03/29/2023	63.28	63.4	62.46	62.55
03/30/2023	63.27	63.61	62.93	63.38
03/31/2023	63.05	64.22	62.59	64.15
04/03/2023	63.9	64.39	63.64	64.25
04/04/2023	64.32	64.42	63.2	63.44
04/05/2023	63.11	63.17	62.57	62.9
04/06/2023	62.42	62.84	61.9	62.26
04/10/2023	61.81	62.79	61.65	62.74
04/11/2023	63.08	63.09	62.08	62.16
04/12/2023	62.73	62.75	61.63	61.67
04/13/2023	61.91	62.65	61.71	62.42
04/14/2023	62.05	62.8	61.52	61.95
04/17/2023	61.86	62.83	61.78	62.74
04/18/2023	63.16	63.55	62.71	63.23
04/19/2023	62.68	63.68	62.56	63.45
04/20/2023	62.79	64.27	62.71	63.3
04/21/2023	63.06	63.38	62.2	63.29
04/24/2023	63.36	63.89	63.18	63.45
04/25/2023	63.4	63.6	62.17	62.2
04/26/2023	62	62.31	61.35	61.62
04/27/2023	61.62	62.01	60.32	61.84
04/28/2023	61.91	62.68	61.46	62.65
05/01/2023	62.65	63.9	62.62	63.8
05/02/2023	62.58	62.65	60.5	61.23
05/03/2023	61.69	62.2	61.24	61.32
05/04/2023	61	61.4	60.13	61.02
05/05/2023	61.6	63.15	61.34	63.01
05/08/2023	62.98	63.07	62.06	62.91
05/09/2023	62.27	62.41	61.59	61.85
05/10/2023	62.21	62.8	61.83	62.63
05/11/2023	62.66	62.85	61.8	62.77
05/12/2023	62.84	63.27	62.42	63.12
05/15/2023	63.19	64	62.85	63.98
05/16/2023	64.05	64.69	63.87	64.14
05/17/2023	64.74	66.09	64.46	65.75
05/18/2023	65.6	67.94	65.6	67.79
05/19/2023	68	68.5	67.84	68.22
05/22/2023	68.14	68.47	67.41	67.84
05/23/2023	69.06	69.9	68.2	68.65
05/24/2023	68.14	68.43	67.61	67.95
05/25/2023	69.94	73.24	69.08	72.88
05/26/2023	74.74	81.5	74.7	81.27
05/30/2023	83.51	92.18	79.88	80.33
05/31/2023	79.49	82.17	79.01	80.8
06/01/2023	80.06	80.58	78.52	79
06/02/2023	79.06	82.38	78.72	81.2
06/05/2023	80.92	80.92	79.45	80.23
06/06/2023	80.2	80.2	77.64	79
06/07/2023	78.98	80.55	78.75	79.26
06/08/2023	79.49	80.5	78.88	80.42
06/09/2023	80.58	81.77	80.39	80.46
06/12/2023	81.11	85.8	81.11	85.54
06/13/2023	86.11	86.33	84.1	85.11
06/14/2023	85.59	88.85	84.72	88.62
06/15/2023	88.44	88.8	87.1	88.34
06/16/2023	88.93	89	86.54	86.81
06/20/2023	86.27	87.71	86.1	86.8
06/21/2023	86	86.6	84.46	84.77
06/22/2023	84.51	84.89	83.53	84.24
06/23/2023	83.4	83.6	81.89	82.22
06/26/2023	82.5	83.7	82.02	82.16
06/27/2023	82.87	85	82.1	84.84
06/28/2023	83.87	85.85	83.71	84.79
06/29/2023	85.45	86.28	84.64	86.26
06/30/2023	86.85	87.46	86.43	86.74
07/03/2023	86.86	87.67	86.49	87.64
07/05/2023	86.74	87.69	86.18	86.19
07/06/2023	84.5	85.39	84.43	84.8
07/07/2023	85.04	85.8	84.47	84.68
07/10/2023	84.83	87.92	84.83	87.77
07/11/2023	88.11	88.3	86.46	88.21
07/12/2023	88.9	89.76	88.2	89
07/13/2023	89.89	89.89	87.83	89.04
07/14/2023	88.62	90.34	88.62	88.86
07/17/2023	89.1	91.32	88.98	91.04
07/18/2023	90.6	90.99	89.83	90.34
07/19/2023	89.73	90.6	88.56	90.14
07/20/2023	89.25	90.7	88.6	88.83
07/21/2023	90.45	91.12	89.38	89.68
07/24/2023	90.08	90.54	89.42	90.16
07/25/2023	90.06	92.32	90.06	91.8
07/26/2023	90.9	91.06	88.77	89.31
07/27/2023	90.85	90.99	88.6	89.35
07/28/2023	89.93	90.36	89.4	89.98
07/31/2023	89.75	90.1	89.1	89.87
08/01/2023	89.9	92.06	89.77	92
08/02/2023	91.23	91.3	89.03	89.23
08/03/2023	88.66	89.53	88.11	88.5
08/04/2023	88.5	89.36	87.34	88.17
08/07/2023	88.77	89.74	88.53	89.71
08/08/2023	89.01	89.06	87.34	88.32
08/09/2023	88.27	88.35	84.87	85.07
08/10/2023	85.31	86.15	83.71	84.29
08/11/2023	83.4	83.64	82.35	82.98
08/14/2023	83.11	85.42	82.74	85.41
08/15/2023	84.92	85.46	83.65	84.25
08/16/2023	84.78	85.45	83.2	83.3
08/17/2023	83.65	83.94	82.7	82.71
08/18/2023	82	82.82	81.2	82.58
08/21/2023	83.41	86.73	83.18	86.51
08/22/2023	87.34	87.48	85.09	85.58
08/23/2023	85.08	87.82	85	87.66
08/24/2023	90.24	90.99	85.25	85.45
08/25/2023	85.7	86.94	83.77	85.18
08/28/2023	85.64	86.41	84.71	86.11
08/29/2023	85.84	89.28	85.64	88.99
08/30/2023	89.24	89.87	87.91	89.23
08/31/2023	89.8	92.37	89.38	92.29
09/01/2023	90.19	90.19	86.47	87.25
09/05/2023	86.95	88.3	86.7	87.22
09/06/2023	87.25	87.74	86.67	87.23
09/07/2023	85.95	86.17	84.05	85.7
09/08/2023	85.5	86.08	85.01	85.76
09/11/2023	86.88	86.9	84.57	85.91
09/12/2023	85.02	85.83	84.17	84.45
09/13/2023	84.72	85.91	84.42	85.29
09/14/2023	85.9	87.67	85.5	87.16
09/15/2023	86.82	86.82	84.29	85.17
09/18/2023	84.26	85.63	84	85
09/19/2023	84.6	85.1	83.85	84.92
09/20/2023	85	85	83.04	83.06
09/21/2023	79.51	82.25	79.51	80.84
09/22/2023	81.12	83.06	81.04	82.91
09/25/2023	82.8	83.86	82.3	83.39
09/26/2023	82.92	83.03	81.12	81.62
09/27/2023	81.93	82.37	80.44	81.68
09/28/2023	82.02	83.89	81.47	83.2
09/29/2023	83.65	84.4	82.29	83.06
10/02/2023	82.91	83.86	82.35	83.5
10/03/2023	82.7	83.58	80.89	81.48
10/04/2023	82.03	83.06	81.63	82.38
10/05/2023	82.01	82.86	81.55	82.39
10/06/2023	81.94	84.84	81.17	84.53
10/09/2023	84.05	85.66	83.78	85.59
10/10/2023	85.72	87.25	85.57	85.84
10/11/2023	85.97	87.53	85.66	87.46
10/12/2023	87.64	91.79	87.64	90.56
10/13/2023	90.9	92.59	88.21	88.32
10/16/2023	89.1	91.58	89.1	90.26
10/17/2023	88.52	89.3	86.6	88.44
10/18/2023	87.99	89.56	87.52	88.7
10/19/2023	88.7	88.95	86.57	86.78
10/20/2023	87.49	87.49	85.18	85.36
10/23/2023	85.8	87.36	84.28	86.22
10/24/2023	86.4	88.3	86.31	88.11
10/25/2023	87.71	87.87	84.61	84.96
10/26/2023	84.79	85.44	81.83	82.68
10/27/2023	83	84.02	82.85	83.84
10/30/2023	84.11	84.94	82.72	84.13
10/31/2023	84.39	84.55	83.26	84.14
11/01/2023	84.2	85.38	83.56	85.29
11/02/2023	86.2	88.05	86	87.13
11/03/2023	87.75	88.75	87.11	88.27
11/06/2023	88.16	88.59	87.12	88.08
11/07/2023	88.23	90.18	87.62	89.78
11/08/2023	90	91.29	89.9	91.11
11/09/2023	91.25	92.98	90.86	91.14
11/10/2023	92.17	95.9	91.82	95.75
11/13/2023	95.01	95.24	94.05	94.69
11/14/2023	96.23	97.68	95.53	97.3
11/15/2023	97.95	98.18	96.69	97.54
11/16/2023	96.4	96.87	95.05	95.96
11/17/2023	95.82	98.39	95.1	97.77
11/20/2023	97.3	99.99	97.3	99.57
11/21/2023	97.5	99.1	97.16	98.12
11/22/2023	98.37	98.8	97.1	97.2
11/24/2023	97.5	97.99	96.68	97.89
11/27/2023	97.62	98.1	94.93	95.02
11/28/2023	93.99	95.09	93.42	94.64
11/29/2023	94.83	95.94	93.94	94.08
11/30/2023	94.1	94.24	91.84	92.57
12/01/2023	92.25	93.39	90.8	93
12/04/2023	92.06	93.1	91.64	92.4
12/05/2023	91.16	91.73	90.58	91.31
12/06/2023	92.04	92.1	90.31	90.36
12/07/2023	90.55	92.41	90.36	92.23
12/08/2023	92.78	95.07	91.05	94.43
12/11/2023	95.7	103.95	95.61	102.92
12/12/2023	102.8	107.94	102.46	107.23
12/13/2023	106.8	109.98	106.25	108.97
12/14/2023	109.22	112.15	109.03	110.65
12/15/2023	109.52	114.99	109.46	112.97
12/18/2023	112.08	115.18	111.86	114.7
12/19/2023	114.2	115.05	113.25	113.96
12/20/2023	113.27	114.14	110.93	111.04
12/21/2023	113.27	113.54	111.5	112.73
12/22/2023	112.8	113.2	111.35	112.2
12/26/2023	112.42	113.55	112.3	113.19
12/27/2023	113.6	113.96	112.3	112.62
12/28/2023	113.17	113.22	111.91	112.24
12/29/2023	112.15	112.44	111.47	111.63

Menu

Create your free account now!

AVGO: Broadcom Inc. Historical Data

2023 Historical Chart

Average

Low

High