-
5 DAY PERFORMANCE
-1.25% -
1 MONTH PERFORMANCE
+10.02% -
3 MONTH PERFORMANCE
+7.54% -
6 MONTH PERFORMANCE
+30.27% -
YEAR-TO-DATE PERFORMANCE
+54.67% -
1 YEAR PERFORMANCE
+107.87%
Broadcom Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $164.47 | $165.72 (0.76%) | $166.09 | $162.68 | 19.30 M | $772.75 B |
| 08/15/2024 | $161.20 | $166.13 (3.06%) | $166.67 | $160.34 | 27.95 M | $774.66 B |
| 08/14/2024 | $158.02 | $157.69 (-0.21%) | $160.25 | $154.72 | 20.18 M | $735.31 B |
| 08/13/2024 | $151.55 | $156.16 (3.04%) | $156.38 | $149.81 | 22.05 M | $728.17 B |
| 08/12/2024 | $148.08 | $148.62 (0.36%) | $151.13 | $146.37 | 17.78 M | $693.02 B |
| 08/09/2024 | $144.20 | $148.26 (2.82%) | $149.55 | $144.11 | 18.44 M | $691.34 B |
| 08/08/2024 | $141.20 | $145.74 (3.22%) | $146.27 | $138.40 | 27.58 M | $679.59 B |
| 08/07/2024 | $148.25 | $136.27 (-8.08%) | $150.10 | $135.83 | 29.75 M | $635.43 B |
| 08/06/2024 | $141.73 | $143.92 (1.55%) | $148.91 | $140.25 | 24.75 M | $671.10 B |
| 08/05/2024 | $129.61 | $142.08 (9.62%) | $145.42 | $128.50 | 41.31 M | $662.52 B |
| 08/02/2024 | $141.93 | $143.82 (1.33%) | $145.35 | $139.60 | 33.75 M | $670.63 B |
| 08/01/2024 | $157.50 | $147.02 (-6.65%) | $158.91 | $146.17 | 40.32 M | $685.55 B |
| 07/31/2024 | $151.47 | $160.68 (6.08%) | $161.33 | $151.00 | 45.83 M | $749.25 B |
| 07/30/2024 | $153.28 | $143.52 (-6.37%) | $153.47 | $143.35 | 31.10 M | $669.23 B |
| 07/29/2024 | $152.02 | $150.22 (-1.18%) | $155.00 | $149.15 | 16.63 M | $700.48 B |
| 07/26/2024 | $153.50 | $151.63 (-1.22%) | $153.58 | $149.92 | 20.84 M | $707.05 B |
| 07/25/2024 | $151.26 | $149.26 (-1.32%) | $153.55 | $145.52 | 30.87 M | $696.00 B |
| 07/24/2024 | $160.35 | $151.34 (-5.62%) | $161.41 | $151.10 | 37.16 M | $705.70 B |
| 07/23/2024 | $160.40 | $163.77 (2.1%) | $165.33 | $159.90 | 21.57 M | $763.66 B |
| 07/22/2024 | $160.23 | $161.06 (0.52%) | $162.99 | $157.90 | 28.81 M | $751.02 B |
| 07/19/2024 | $161.84 | $157.35 (-2.77%) | $163.95 | $157.12 | 26.31 M | $733.72 B |
| 07/18/2024 | $158.89 | $160.52 (1.03%) | $161.51 | $153.90 | 37.97 M | $748.50 B |
| 07/17/2024 | $162.31 | $155.98 (-3.9%) | $162.84 | $155.61 | 43.34 M | $727.33 B |
| 07/16/2024 | $172.40 | $169.38 (-1.75%) | $172.81 | $166.40 | 22.24 M | $789.82 B |
| 07/15/2024 | $170.00 | $171.42 (0.84%) | $173.51 | $169.26 | 23.00 M | $799.33 B |
| 07/12/2024 | $171.10 | $170.07 (-0.6%) | $172.59 | $169.13 | 30.45 M | $793.04 B |
| 07/11/2024 | $176.47 | $170.60 (-3.33%) | $176.49 | $166.85 | 51.11 M | $795.51 B |
| 07/10/2024 | $174.60 | $174.47 (-0.07%) | $176.65 | $172.64 | 41.07 M | $813.55 B |
| 07/09/2024 | $175.66 | $173.33 (-1.33%) | $177.10 | $170.56 | 37.92 M | $808.24 B |
| 07/08/2024 | $170.50 | $174.59 (2.4%) | $175.69 | $170.50 | 36.40 M | $814.11 B |
| 07/05/2024 | $175.56 | $170.33 (-2.98%) | $176.55 | $169.60 | 45.24 M | $794.25 B |
| 07/03/2024 | $167.00 | $172.92 (3.54%) | $172.92 | $166.45 | 39.95 M | $806.33 B |
| 07/02/2024 | $164.08 | $165.75 (1.02%) | $165.92 | $162.20 | 32.54 M | $772.89 B |
| 07/01/2024 | $160.82 | $164.08 (2.03%) | $164.88 | $159.35 | 47.62 M | $765.11 B |