The closing price for Broadcom (AVGO) between January 24, 2025 and January 31, 2025 is $215.66, yesterday. It is down 11.9% in that time. The latest price is $221.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 20:30 | $220.88 | $222.41 | $220.42 | $221.16 | 283,984 |
January 31 2025 19:30 | $223.38 | $223.54 | $220.46 | $221.21 | 100,990 |
January 31 2025 18:30 | $224.33 | $225.24 | $222.40 | $224.10 | 123,045 |
January 31 2025 17:30 | $226.49 | $226.77 | $225.11 | $225.50 | 102,928 |
January 31 2025 16:30 | $225.92 | $226.51 | $224.57 | $225.89 | 175,250 |
January 31 2025 15:30 | $222.39 | $226.00 | $222.09 | $225.34 | 126,230 |
January 31 2025 14:30 | $219.20 | $221.35 | $216.37 | $220.93 | 163,339 |
January 30 2025 20:30 | $217.22 | $217.26 | $213.88 | $215.66 | 261,378 |
January 30 2025 19:30 | $216.88 | $217.54 | $216.68 | $216.92 | 88,550 |
January 30 2025 18:30 | $215.10 | $216.75 | $214.95 | $216.75 | 109,394 |
January 30 2025 17:30 | $218.14 | $218.17 | $215.35 | $216.20 | 157,111 |
January 30 2025 16:30 | $220.64 | $221.40 | $218.92 | $219.21 | 291,199 |
January 30 2025 15:30 | $218.16 | $220.74 | $217.54 | $218.17 | 315,813 |
January 30 2025 14:30 | $218.49 | $221.92 | $216.29 | $218.27 | 509,080 |
January 29 2025 20:30 | $206.97 | $207.04 | $204.79 | $206.43 | 186,316 |
January 29 2025 19:30 | $204.07 | $206.63 | $204.07 | $205.96 | 102,542 |
January 29 2025 18:30 | $204.67 | $205.28 | $203.55 | $204.27 | 83,778 |
January 29 2025 17:30 | $205.31 | $206.42 | $202.91 | $204.10 | 92,177 |
January 29 2025 16:30 | $205.28 | $206.17 | $203.90 | $205.72 | 143,516 |
January 29 2025 15:30 | $206.59 | $207.06 | $203.89 | $204.98 | 139,956 |
January 29 2025 14:30 | $208.28 | $211.36 | $205.53 | $209.97 | 283,694 |
January 28 2025 20:30 | $208.16 | $209.92 | $207.22 | $207.22 | 203,633 |
January 28 2025 19:30 | $205.08 | $208.10 | $205.08 | $207.45 | 154,392 |
January 28 2025 18:30 | $203.49 | $204.53 | $201.96 | $204.11 | 117,632 |
January 28 2025 17:30 | $204.04 | $205.00 | $203.86 | $204.18 | 106,493 |
Daily pricing data for Broadcom dates back to 8/6/2009, and may be incomplete.
