AVGO

Avago Technologies Limited Historical Stock Prices

$117.37
*  
2.78
2.31%
Get AVGO Alerts
*Delayed - data as of Apr. 28, 2015 11:54 ET  -  Find a broker to begin trading AVGO now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    AVGO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:54  120.38  121  114.56  117.37 1,789,060
04/27/2015 120 121.94 118.72 120.15 2,730,925
04/24/2015 123.73 123.73 115.87 119.5 5,505,250
04/23/2015 125.22 125.46 122.55 124.07 2,804,989
04/22/2015 123.91 128 122.75 127.895 2,255,370
04/21/2015 124.32 125.05 122.94 123.1 2,061,546
04/20/2015 122.5 123.82 122.2 123.025 1,329,947
04/17/2015 123.69 124.28 120.94 121.85 2,679,141
04/16/2015 125.07 126.1599 124.8 125.33 1,541,532
04/15/2015 124.77 126.3 124.65 125.9 1,689,784
04/14/2015 125.06 125.34 122.14 123.98 1,605,075
04/13/2015 127.25 127.4664 125.1 125.345 1,048,255
04/10/2015 127.56 127.97 126.07 126.82 1,166,882
04/09/2015 125.84 127.94 125.65 127.22 1,396,054
04/08/2015 125.47 127.4699 125.3 126.79 1,360,713
04/07/2015 126.51 127.17 125.3957 125.65 1,613,243
04/06/2015 123.37 126.73 122.5 125.825 1,422,711
04/02/2015 126.11 126.91 124.63 125.02 1,450,775
04/01/2015 126.66 126.96 123.61 125.63 2,163,646
03/31/2015 129.31 129.5 126.73 126.98 1,638,898
03/30/2015 129.83 130.9 128.3 130.55 1,952,099
03/27/2015 124.99 129 124.85 128.21 2,429,246
03/26/2015 120.26 125.14 116.96 124.71 4,506,750
03/25/2015 132.62 133.33 124.4 124.43 4,879,789
03/24/2015 134.97 135.3673 132.88 133.12 2,580,041
03/23/2015 135 136.28 133.89 134.44 2,373,677
03/20/2015 133.43 134.18 132.2 133.29 5,550,936
03/19/2015 130.5 132.9495 130.02 132.04 2,438,941
03/18/2015 128.66 131.28 127.69 130.44 2,124,024
03/17/2015 128.81 129.6 127.5 129.1 1,901,689
03/16/2015 126.87 130.45 126.7 129.865 2,307,363
03/13/2015 125.71 126.75 123.94 125 1,841,488
03/12/2015 122.88 126.21 121.55 126.12 2,230,151
03/11/2015 125.3 126.47 124.52 124.66 1,774,168
03/10/2015 125.72 126.93 124.51 125.12 1,768,790
03/09/2015 127.79 128.59 126.93 127.12 1,783,217
03/06/2015 130 130.49 127.5 127.89 2,232,072
03/05/2015 129.36 131.54 128.78 130.57 2,169,444
03/04/2015 127.69 129.88 124.37 129.4 3,614,302
03/03/2015 128.24 128.94 127.57 128.22 1,868,951
03/02/2015 127.21 130.87 127.21 129.02 2,789,041
02/27/2015 128.7 128.7 126.14 127.62 3,382,081
02/26/2015 123.24 129.89 123.05 129.25 8,925,475
02/25/2015 113.29 113.9 112.31 112.68 3,755,244
02/24/2015 113.5 113.6 111.61 113.18 2,320,091
02/23/2015 113 113.23 111.96 112.85 2,385,474
02/20/2015 111.43 112.16 110.46 112.06 1,928,343
02/19/2015 110 111.1 109.645 110.9 1,319,628
02/18/2015 110.32 110.59 109.29 110 1,668,098
02/17/2015 110.2 111.345 109.09 110.87 1,531,170
02/13/2015 110 110.2 108.09 110.15 1,461,461
02/12/2015 108.8 110.04 108.46 109.7 2,107,094
02/11/2015 106.79 108.3 106.33 107.94 1,716,790
02/10/2015 103.04 107.46 102.8876 107.04 2,039,282
02/09/2015 103.95 104.35 101.82 102.24 2,034,361
02/06/2015 106.27 107.11 104.26 104.74 1,068,116
02/05/2015 104.74 106.22 103.75 106.2 1,658,464
02/04/2015 102.93 105.28 102.45 104.8 1,665,775
02/03/2015 102.5 103.7199 101.36 103.2 1,538,867
02/02/2015 103.25 103.49 99.16 102.42 2,157,720
01/30/2015 105.29 106.73 102.62 102.88 1,693,402
01/29/2015 104.63 106.6 102.27 106.53 1,583,958
01/28/2015 107.12 108.34 104.86 105 2,329,390
01/27/2015 105.07 105.98 102.8201 104.79 1,524,214
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?