home / stock / avgo / avgo quote
$553.33 Last:
4.68% Change Percent:
$554.23 Open:
$528.59 Previous Close:
$556.9709 High:
$550.5 Low:
463,139 Volume:
12/31/1969 07:00:00 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2022-08-15 | 554.23 | 528.59 | 556.9709 | 550.5 | 463,139 |
2022-08-12 | 547.81 | 528.59 | 558.41 | 545.65 | 1,839,141 |
2022-08-11 | 553.95 | 528.59 | 557.765 | 544.25 | 1,426,576 |
2022-08-10 | 546.06 | 528.59 | 551.02 | 539.24 | 1,949,755 |
2022-08-09 | 539.09 | 528.59 | 539.35 | 527.75 | 2,007,417 |
2022-08-08 | 549.35 | 528.59 | 552.99 | 538.74 | 1,371,520 |
2022-08-05 | 544.9 | 528.59 | 552 | 543.28 | 1,434,693 |
2022-08-04 | 548.41 | 528.59 | 553.15 | 545.01 | 1,622,243 |
2022-08-03 | 535.29 | 528.59 | 548 | 534.12 | 1,921,698 |
2022-08-02 | 533.22 | 528.59 | 539.2 | 527.23 | 1,303,333 |
2022-08-01 | 531.43 | 528.59 | 539.7853 | 530.44 | 1,148,292 |
2022-07-29 | 531.98 | 528.59 | 537.83 | 530.27 | 1,840,938 |
2022-07-28 | 528.59 | 528.59 | 536.515 | 520.58 | 1,480,693 |
2022-07-26 | 514.63 | 514.63 | 516.81 | 508.92 | 631,505 |
2022-07-25 | 510.46 | 513.11 | 513.32 | 506.5317 | 1,506,053 |
2022-07-19 | 496.8 | 509 | 511.35 | 495.89 | 2,724,154 |
2022-07-18 | 500.16 | 491.06 | 502.4099 | 488.19 | 1,797,193 |
2022-07-15 | 490.83 | 494.46 | 494.74 | 486.13 | 1,854,055 |
2022-07-14 | 482.45 | 484.64 | 486.68 | 473.4254 | 1,885,872 |
2022-07-13 | 474.98 | 481.73 | 485.6363 | 472.2875 | 1,766,021 |
News, Short Squeeze, Breakout and More Instantly...
Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This report optimizes tradi...
The first seven months of 2022 have been extremely brutal for stock market investors. All major indices, including the Dow Jones Industrial Average , the S&P 500 , and the tech-heavy Nasdaq Composite index, were trading at record highs at the end of 2021. Each of these indic...
Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This report optimizes tradi...