-
5 DAY PERFORMANCE
-2.77% -
1 MONTH PERFORMANCE
-7.91% -
3 MONTH PERFORMANCE
-1.22% -
6 MONTH PERFORMANCE
+18.73% -
YEAR-TO-DATE PERFORMANCE
+48.40% -
1 YEAR PERFORMANCE
+69.44%
Broadcom Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $165.66 | $165.67 (0.01%) | $166.35 | $162.22 | 17.87 M | $772.52 B |
| 11/15/2024 | $168.47 | $164.84 (-2.15%) | $169.14 | $163.43 | 20.84 M | $768.65 B |
| 11/14/2024 | $174.77 | $170.38 (-2.51%) | $175.57 | $169.87 | 20.64 M | $794.48 B |
| 11/13/2024 | $174.71 | $173.58 (-0.65%) | $175.59 | $172.60 | 17.47 M | $809.40 B |
| 11/12/2024 | $178.90 | $176.22 (-1.5%) | $179.56 | $173.20 | 15.86 M | $821.71 B |
| 11/11/2024 | $183.40 | $178.91 (-2.45%) | $183.63 | $176.82 | 17.04 M | $834.26 B |
| 11/08/2024 | $182.99 | $183.64 (0.36%) | $185.05 | $181.83 | 13.50 M | $856.31 B |
| 11/07/2024 | $181.99 | $183.81 (1%) | $184.87 | $181.79 | 18.97 M | $857.11 B |
| 11/06/2024 | $179.63 | $179.55 (-0.04%) | $180.21 | $175.96 | 24.30 M | $837.24 B |
| 11/05/2024 | $170.05 | $173.90 (2.26%) | $174.40 | $170.05 | 13.44 M | $810.90 B |
| 11/04/2024 | $169.28 | $168.55 (-0.43%) | $172.45 | $168.42 | 13.62 M | $785.95 B |
| 11/01/2024 | $168.26 | $168.92 (0.39%) | $171.33 | $167.50 | 17.85 M | $787.67 B |
| 10/31/2024 | $174.45 | $169.77 (-2.68%) | $174.45 | $167.38 | 26.09 M | $791.64 B |
| 10/30/2024 | $177.47 | $176.64 (-0.47%) | $179.19 | $175.62 | 17.91 M | $823.67 B |
| 10/29/2024 | $172.44 | $179.24 (3.94%) | $180.23 | $171.21 | 23.70 M | $835.80 B |
| 10/28/2024 | $173.00 | $172.02 (-0.57%) | $173.97 | $171.35 | 13.20 M | $802.13 B |
| 10/25/2024 | $174.19 | $173.00 (-0.68%) | $176.80 | $172.72 | 19.98 M | $806.70 B |
| 10/24/2024 | $174.26 | $171.35 (-1.67%) | $174.30 | $169.50 | 20.49 M | $799.01 B |
| 10/23/2024 | $177.59 | $173.51 (-2.3%) | $178.98 | $172.57 | 19.51 M | $809.08 B |
| 10/22/2024 | $178.66 | $179.38 (0.4%) | $180.69 | $177.41 | 12.06 M | $836.45 B |
| 10/21/2024 | $179.38 | $179.99 (0.34%) | $181.72 | $178.25 | 13.70 M | $839.29 B |
| 10/18/2024 | $182.32 | $179.89 (-1.33%) | $182.71 | $178.68 | 17.84 M | $838.83 B |
| 10/17/2024 | $181.37 | $181.53 (0.09%) | $185.51 | $180.69 | 25.23 M | $846.47 B |
| 10/16/2024 | $178.51 | $176.82 (-0.95%) | $179.25 | $175.33 | 15.29 M | $824.51 B |
| 10/15/2024 | $180.79 | $175.98 (-2.66%) | $181.70 | $173.37 | 27.66 M | $820.59 B |
| 10/14/2024 | $183.30 | $182.31 (-0.54%) | $184.95 | $180.13 | 17.20 M | $850.11 B |
| 10/11/2024 | $181.14 | $181.48 (0.19%) | $182.59 | $177.40 | 23.07 M | $846.24 B |
| 10/10/2024 | $183.56 | $185.69 (1.16%) | $186.31 | $182.53 | 16.32 M | $865.87 B |
| 10/09/2024 | $179.24 | $185.95 (3.74%) | $186.42 | $176.42 | 25.50 M | $867.08 B |
| 10/08/2024 | $175.42 | $180.73 (3.03%) | $181.60 | $174.89 | 20.77 M | $842.74 B |
| 10/07/2024 | $174.82 | $175.08 (0.15%) | $178.31 | $173.86 | 15.59 M | $816.40 B |
| 10/04/2024 | $176.30 | $176.64 (0.19%) | $176.90 | $172.60 | 17.94 M | $823.67 B |
| 10/03/2024 | $169.62 | $171.89 (1.34%) | $174.94 | $169.19 | 13.07 M | $801.52 B |
| 10/02/2024 | $167.55 | $170.66 (1.86%) | $172.84 | $167.02 | 14.32 M | $795.79 B |
| 10/01/2024 | $172.16 | $167.47 (-2.72%) | $172.25 | $165.80 | 23.77 M | $780.91 B |
| 09/30/2024 | $171.87 | $172.50 (0.37%) | $172.92 | $169.63 | 16.90 M | $804.37 B |
| 09/27/2024 | $178.17 | $172.69 (-3.08%) | $178.47 | $171.76 | 20.58 M | $805.25 B |
| 09/26/2024 | $178.50 | $178.09 (-0.23%) | $180.25 | $175.00 | 24.34 M | $830.43 B |
| 09/25/2024 | $174.65 | $175.52 (0.5%) | $177.14 | $173.76 | 16.61 M | $818.45 B |
| 09/24/2024 | $172.81 | $174.84 (1.17%) | $175.99 | $171.68 | 34.22 M | $815.28 B |
| 09/23/2024 | $172.00 | $172.94 (0.55%) | $173.32 | $168.35 | 29.43 M | $806.42 B |
| 09/20/2024 | $167.18 | $171.10 (2.34%) | $172.02 | $166.47 | 91.76 M | $797.84 B |
| 09/19/2024 | $167.68 | $167.42 (-0.16%) | $170.00 | $165.66 | 32.45 M | $780.68 B |
| 09/18/2024 | $163.77 | $161.67 (-1.28%) | $167.47 | $161.36 | 26.56 M | $753.87 B |
| 09/17/2024 | $165.49 | $162.47 (-1.82%) | $166.02 | $160.70 | 19.84 M | $757.60 B |
| 09/16/2024 | $165.19 | $164.02 (-0.71%) | $165.50 | $160.41 | 26.13 M | $764.83 B |
| 09/13/2024 | $166.74 | $167.69 (0.57%) | $168.08 | $164.04 | 29.85 M | $781.94 B |
| 09/12/2024 | $158.10 | $164.56 (4.09%) | $166.32 | $156.83 | 43.58 M | $767.34 B |
| 09/11/2024 | $148.39 | $158.27 (6.66%) | $158.87 | $145.04 | 39.70 M | $738.01 B |
| 09/10/2024 | $141.22 | $148.21 (4.95%) | $149.86 | $141.04 | 36.07 M | $691.10 B |
| 09/09/2024 | $139.11 | $140.82 (1.23%) | $141.59 | $134.90 | 39.52 M | $656.64 B |
| 09/06/2024 | $143.25 | $137.00 (-4.36%) | $143.50 | $136.60 | 76.63 M | $638.83 B |
| 09/05/2024 | $150.57 | $152.82 (1.49%) | $156.36 | $150.11 | 31.55 M | $712.60 B |
| 09/04/2024 | $150.30 | $154.12 (2.54%) | $157.79 | $149.15 | 20.32 M | $718.66 B |
| 09/03/2024 | $160.38 | $152.79 (-4.73%) | $160.74 | $151.38 | 37.18 M | $712.46 B |
| 08/30/2024 | $161.12 | $162.82 (1.06%) | $163.24 | $158.71 | 25.16 M | $759.23 B |
| 08/29/2024 | $158.49 | $156.93 (-0.98%) | $163.20 | $155.41 | 23.52 M | $731.76 B |
| 08/28/2024 | $160.08 | $158.18 (-1.19%) | $162.28 | $156.25 | 18.06 M | $737.59 B |
| 08/27/2024 | $157.60 | $161.39 (2.4%) | $162.03 | $155.83 | 16.68 M | $752.56 B |
| 08/26/2024 | $164.96 | $159.62 (-3.24%) | $165.70 | $158.66 | 18.52 M | $744.31 B |
| 08/23/2024 | $165.03 | $166.36 (0.81%) | $168.28 | $163.46 | 18.85 M | $775.74 B |
| 08/22/2024 | $170.84 | $162.34 (-4.98%) | $172.42 | $161.49 | 30.04 M | $756.99 B |
| 08/21/2024 | $165.12 | $165.78 (0.4%) | $166.47 | $162.88 | 16.10 M | $773.03 B |
| 08/20/2024 | $167.05 | $165.95 (-0.66%) | $168.37 | $164.15 | 19.42 M | $773.82 B |
| 08/19/2024 | $164.86 | $167.71 (1.73%) | $167.83 | $160.42 | 20.44 M | $782.03 B |