AVGO

Avago Technologies Limited Historical Stock Prices

$100.15
*  
1.50
1.48%
Get AVGO Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading AVGO now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  101.74  102.35  99.45  100.15 6,517,308
12/19/2014 101.74 102.35 99.45 100.15 6,473,708
12/18/2014 100.9 102 100 101.65 3,317,967
12/17/2014 97.33 99.85 95.5 98.99 2,787,437
12/16/2014 97.75 99.68 96.0101 97.33 2,211,926
12/15/2014 99.97 100.85 97.24 98.21 1,679,098
12/12/2014 98.98 101.18 98.83 99.2 1,320,121
12/11/2014 100.08 102.8 99.85 100.55 1,568,499
12/10/2014 102 103.5 99.17 99.25 2,223,137
12/09/2014 99.89 103.03 97.25 102.64 2,291,514
12/08/2014 104 104.17 99.6556 100.71 3,483,663
12/05/2014 103.84 105 101.73 103.99 2,957,363
12/04/2014 101.55 103.78 99.51 103.07 6,198,804
12/03/2014 93.03 95.51 93.03 95.13 3,114,783
12/02/2014 90.69 92.41 89.72 92.2 1,979,411
12/01/2014 93.05 93.36 90.02 90.95 1,716,634
11/28/2014 94.13 94.4334 92.67 93.4 869,975
11/26/2014 91.58 93.86 91.58 93.78 1,614,303
11/25/2014 91.84 92.56 91.07 91.15 2,590,889
11/24/2014 90.55 91.35 90.38 91.14 1,187,619
11/21/2014 91.7 91.73 89.45 90.21 1,746,144
11/20/2014 88.84 90.92 88.02 89.93 1,508,479
11/19/2014 91.51 92 89.1 89.25 1,876,347
11/18/2014 88.35 91.77 88.34 91.41 2,002,531
11/17/2014 88.78 89.05 87.59 88.52 1,119,951
11/14/2014 87.56 89.05 86.31 89.015 1,295,517
11/13/2014 87.07 88.37 86.53 87.445 1,228,141
11/12/2014 85.91 87.285 85.61 87.05 1,039,564
11/11/2014 85.84 86.286 85.38 86.16 791,315
11/10/2014 84.92 86.08 83.5 85.91 1,436,362
11/07/2014 87.84 87.93 84.74 85.04 1,975,003
11/06/2014 86.44 87.89 86.34 87.63 1,711,160
11/05/2014 85.79 86.79 84.812 86.71 1,478,877
11/04/2014 85.9 86.56 84.86 85.36 1,828,781
11/03/2014 86.44 87.88 86.09 86.34 1,594,122
10/31/2014 85.11 87.92 84.5 86.25 2,546,059
10/30/2014 83.84 84.57 81.18 82.39 1,997,611
10/29/2014 84.57 85.14 83.56 84.88 1,421,444
10/28/2014 82.16 84.24 81.58 84.2 1,822,997
10/27/2014 81.51 81.9599 80.121 81.57 1,497,650
10/24/2014 81.7 82.41 80.769 81.85 1,126,874
10/23/2014 82.14 82.9 81.12 81.38 1,765,259
10/22/2014 82.48 82.99 80.73 80.86 1,730,720
10/21/2014 78.99 82.459 78.96 82.38 2,411,114
10/20/2014 76.67 78.0599 75.8 77.99 1,436,033
10/17/2014 77.42 79.7 76.83 77.15 4,160,680
10/16/2014 70.67 76.0906 70.5005 75.6 3,398,008
10/15/2014 70.26 73.45 69.86 72.55 3,195,455
10/14/2014 72.06 72.91 69.06 72.02 6,903,205
10/13/2014 70.8 72.13 68.8 69.04 6,522,759
10/10/2014 77.75 77.78 68.7501 71.36 10,598,130
10/09/2014 82.92 83.3 80.58 80.6 1,887,812
10/08/2014 81 83.76 79.3 83.3 2,768,119
10/07/2014 82.42 82.68 80.97 81.03 1,528,000
10/06/2014 84.07 84.51 82.5401 82.88 1,953,545
10/03/2014 83.62 84.45 83.05 83.47 2,065,002
10/02/2014 85.08 85.4 80.84 83.21 3,433,298
10/01/2014 87.12 87.12 84.84 85.54 2,225,675
09/30/2014 87.61 87.9199 86.2 87 1,488,516
09/29/2014 86.41 87.31 86.07 87.11 982,593
09/26/2014 86.55 87.66 86.46 87.5 983,419
09/25/2014 88.84 88.84 85.77 86.46 1,791,851
09/24/2014 87.69 89.05 87.35 89.02 1,450,218
09/23/2014 87.01 87.95 86.38 87.56 2,082,472
09/22/2014 88.64 89.17 86.42 87.18 2,386,934
09/19/2014 90.13 90.88 88.9 89.1 4,182,881
09/18/2014 88.18 89.53 88.03 89.52 1,816,357
09/17/2014 87.97 88.427 87.37 87.74 1,565,310
09/16/2014 86.37 88.27 85.67 87.92 2,114,638
09/15/2014 88.14 88.24 86.27 86.71 1,599,766
09/12/2014 89.01 89.07 87.4 87.85 1,824,216
09/11/2014 88.91 89.11 87.82 89.07 1,788,626
09/10/2014 88.28 89.1 87.72 89 1,885,352
09/09/2014 88.3775 89.11 87.9601 88.405 2,189,622
09/08/2014 88.07 89.67 87.52 88.185 2,894,863
09/05/2014 86.36 88.059 86.25 87.88 2,659,019
09/04/2014 85.53 87.2499 85.47 86.09 2,806,110
09/03/2014 85.27 86.19 84.5 85.39 3,267,688
09/02/2014 82.97 85.14 82.3956 85.02 4,160,428
08/29/2014 81.82 84.8 76.5013 82.09 6,292,498
08/28/2014 75.54 76.49 74.95 76.36 1,841,564
08/27/2014 76 76.51 75.51 76.16 1,343,403
08/26/2014 75.86 76.15 75.2701 75.955 1,352,772
08/25/2014 77 77.21 75.42 75.77 1,710,028
08/22/2014 76.51 76.51 75.51 76.21 1,583,738
08/21/2014 76.13 76.64 75.75 76.27 1,554,035
08/20/2014 75.67 76.5 75.64 76.38 1,137,483
08/19/2014 75.58 76.62 75.43 75.62 1,873,388
08/18/2014 75.31 75.4 74.35 75.37 1,253,147
08/15/2014 74.54 74.89 73.42 74.79 2,114,347
08/14/2014 72.68 74.23 72.68 73.84 1,898,820
08/13/2014 71.63 72.13 71.08 71.97 1,083,626
08/12/2014 70.89 71.39 70.46 71.15 942,104
08/11/2014 70.51 71.45 70.51 70.82 1,417,232
08/08/2014 69.73 70.495 69.32 70.43 1,282,169
08/07/2014 70.89 70.89 69.45 69.63 1,122,213
08/06/2014 69.8 70.97 69.76 70.292 1,035,388
08/05/2014 70.82 71.4174 69.84 70.12 1,541,391
08/04/2014 70.32 71.6 69.93 71.34 1,545,215
08/01/2014 69.92 70.71 68.71 70.44 1,913,974
07/31/2014 70.01 70.3 68.8 69.38 1,847,624
07/30/2014 70.95 71.04 69.72 70.51 1,754,486
07/29/2014 70.4 71.172 69.84 69.88 1,911,008
07/28/2014 70.02 70.75 69.14 70.51 3,174,614
07/25/2014 72.28 72.3 69.71 69.92 3,683,792
07/24/2014 73.7 73.89 72.27 72.51 2,066,924
07/23/2014 75.7 75.71 73.59 73.63 2,445,018
07/22/2014 75.58 76.44 75.3 75.39 2,399,734
07/21/2014 74.52 75.5 74.49 75.42 1,536,848
07/18/2014 72.74 75.26 72.6101 75 3,394,886
07/17/2014 73.26 73.67 71.66 71.9 1,781,583
07/16/2014 73.11 74.38 72.75 73.65 1,518,000
07/15/2014 74.01 74.38 72.69 73.42 1,455,611
07/14/2014 74.57 74.8995 73.41 74.04 1,224,204
07/11/2014 73.27 73.48 72.67 73.2 1,251,708
07/10/2014 72.07 73.54 72.05 73.15 1,547,864
07/09/2014 73.66 74.23 73.09 74.23 979,756
07/08/2014 74.33 74.5 72.1 73.39 1,916,881
07/07/2014 75.43 75.55 74.43 74.53 1,905,037
07/03/2014 74.67 75.37 74.4101 75.18 799,384
07/02/2014 73.58 74.6 73.58 74.32 1,608,079
07/01/2014 72.48 74.13 72.35 74.03 2,142,945
06/30/2014 70.92 72.07 70.92 72.07 1,777,271
06/27/2014 70.74 71.17 70.25 70.94 1,656,395
06/26/2014 71.72 71.8699 70.38 70.96 812,603
06/25/2014 70.58 71.7 70.06 71.63 1,282,668
06/24/2014 71.78 72.3 70.63 70.67 1,530,364
06/23/2014 71.61 71.96 70.79 71.24 1,334,908
06/20/2014 71.16 71.95 70.87 71.57 2,183,336
06/19/2014 71.13 71.32 70.34 70.93 1,273,351
06/18/2014 71.58 71.88 70.5501 71.22 1,383,245
06/17/2014 70.59 71.62 70.59 71.48 1,381,680
06/16/2014 71.47 71.94 70.6 70.88 1,566,831
06/13/2014 72.18 72.45 70.91 71.42 1,350,784
06/12/2014 71.34 72.04 71.2 71.76 1,359,959
06/11/2014 71.67 72.3851 71.35 71.75 2,494,262
06/10/2014 71.75 72.25 71.5 71.86 1,640,921
06/09/2014 71.88 72.5 71.47 71.79 1,741,993
06/06/2014 72.28 72.35 71.24 71.63 1,586,605
06/05/2014 71.51 72 71.23 71.87 2,728,789
06/04/2014 71.26 71.86 71.14 71.61 1,937,949
06/03/2014 71.33 72.085 70.84 71.45 2,230,845
06/02/2014 71.21 72 70.6 71.64 2,659,932
05/30/2014 71.85 72 69.41 70.67 3,893,759
05/29/2014 70.48 70.8499 69.81 70.79 2,754,059
05/28/2014 70.55 70.75 69.84 70.1 3,492,494
05/27/2014 71.03 71.28 70.32 70.93 3,163,703
05/23/2014 69.12 70.61 68.73 70.55 3,201,703
05/22/2014 68.43 69.22 67.88 68.68 1,567,937
05/21/2014 67.52 68.44 67.37 68.41 1,689,579
05/20/2014 68.36 68.38 66.92 67.52 2,908,531
05/19/2014 69.1 69.41 68.14 68.32 3,778,892
05/16/2014 68.09 68.93 67.32 68.48 5,203,987
05/15/2014 68.67 68.95 67.11 67.93 3,207,394
05/14/2014 68.54 69.6 67.55 68.51 3,024,327
05/13/2014 69.27 69.34 68.56 68.76 2,302,069
05/12/2014 67.93 69.18 67.41 69.13 2,739,419
05/09/2014 67.92 68.56 66.68 67.41 3,869,959
05/08/2014 66.81 68.93 66.71 67.95 5,369,983
05/07/2014 67.75 68.61 66.35 66.81 56,027,990
05/06/2014 67.93 68.08 66.25 67.34 12,779,980
05/05/2014 63.87 64.45 63.02 64.25 1,347,605
05/02/2014 64.72 64.989 63.18 64.27 1,340,669
05/01/2014 62.92 64.9 62.58 63.49 1,886,347
04/30/2014 61.1 63.67 60.37 63.5 2,536,004
04/29/2014 60.98 61.55 60.005 60.92 2,165,638
04/28/2014 62.91 62.92 60.32 60.78 3,070,773
04/25/2014 64.85 65.03 62.19 62.34 1,926,550
04/24/2014 65.43 65.48 63.54 65.38 2,750,325
04/23/2014 63.98 64.61 63.78 64.6 2,698,372
04/22/2014 61.61 63.79 61.61 63.44 2,282,974
04/21/2014 60.97 62.181 60.82 61.89 1,255,967
04/17/2014 59.34 61.66 58.92 60.89 1,909,201
04/16/2014 59.46 59.46 58.11 59.31 1,791,606
04/15/2014 59.06 59.3599 57.27 58.94 2,501,390
04/14/2014 58.45 59.57 58.11 58.82 1,941,884
04/11/2014 59.27 59.96 58.46 58.53 2,190,305
04/10/2014 62.55 62.55 59.62 59.86 2,039,551
04/09/2014 61.04 62.56 61.04 62.47 1,925,607
04/08/2014 60.62 60.98 60.05 60.17 2,205,525
04/07/2014 61 61.94 58.83 60.36 4,327,393
04/04/2014 64.56 64.74 60.04 61.8 3,883,006
04/03/2014 64.74 65.58 63.47 63.93 2,154,864
04/02/2014 64.74 65.31 63.84 64.64 2,097,949
04/01/2014 64.55 65.255 64.22 65.05 2,196,175
03/31/2014 64.5 65.33 64.24 64.41 1,481,904
03/28/2014 62.99 64.68 62.87 64.11 1,432,960
03/27/2014 62.77 63.105 61.84 62.78 2,516,591
03/26/2014 64.39 64.88 62.12 62.81 2,841,400
03/25/2014 63.69 64.98 63.28 64 1,614,529
03/24/2014 64.03 64.36 62.35 63.16 2,481,063
03/21/2014 65.64 65.83 63.64 63.9 2,326,690
03/20/2014 64.32 65.39 64.3 65.31 1,996,622
03/19/2014 64.01 64.88 63.79 64.41 1,756,059
03/18/2014 63.25 64.01 62.79 63.82 1,310,861
03/17/2014 63.03 63.99 62.76 63.41 1,394,958
03/14/2014 62.77 63.25 62.21 62.68 1,393,871
03/13/2014 63.4 64.5 62.04 62.68 3,537,691
03/12/2014 61.77 63.305 60.45 63.18 2,359,840
03/11/2014 62.98 63.65 61.805 62.02 1,619,098
03/10/2014 62.93 63.42 62.47 62.8 1,351,902
03/07/2014 63.95 63.95 62.45 62.75 1,513,253
03/06/2014 63.29 63.91 63.05 63.64 1,216,218
03/05/2014 63.16 64.23 62.94 63.08 2,465,624
03/04/2014 62.5 64.1 62.28 63.35 3,676,087
03/03/2014 61.15 62.472 60.851 61.74 1,533,985
02/28/2014 61.15 61.9691 60.79 61.7 1,522,500
02/27/2014 61.19 62.22 60.78 61.38 1,646,037
02/26/2014 60 63.49 59.97 61.9 4,912,497
02/25/2014 60 60 58.39 59 2,692,088
02/24/2014 58.51 59.99 58.51 59.57 2,068,872
02/21/2014 59.43 59.5 58.4 58.55 1,799,801
02/20/2014 58.04 59.03 57.7 59 2,228,184
02/19/2014 58.19 58.42 57.49 57.7 1,459,763
02/18/2014 58.51 58.51 57.73 58.37 1,587,195
02/14/2014 57.5 58.38 57.44 58.08 2,818,695
02/13/2014 57.43 59.51 57.38 59.08 2,261,428
02/12/2014 58.2 59.8 58.2 58.94 2,586,358
02/11/2014 56.2 58.16 56.19 58.07 1,734,398
02/10/2014 56.19 56.4791 55.57 56.31 1,233,798
02/07/2014 55.47 56.84 55.13 56.57 1,705,678
02/06/2014 53.99 55.87 53.62 55.2 1,805,338
02/05/2014 53.72 54.73 53.19 53.98 901,716
02/04/2014 53.51 54.16 53.1 54.01 1,348,707
02/03/2014 54.8 55.17 52.96 53.26 1,142,148
01/31/2014 53.83 55.29 53.83 54.6375 1,578,360
01/30/2014 54.82 55.27 54.09 55.05 1,198,928
01/29/2014 53.94 55.94 53.37 54.07 2,397,391
01/28/2014 54.4 54.8 52.96 54.72 2,522,335
01/27/2014 54.62 55.25 53.74 54.45 2,103,030
01/24/2014 55.7 55.99 54.15 54.49 1,771,511
01/23/2014 56.73 57.15 55.74 56.05 1,555,140
01/22/2014 56.2 57.18 55.85 57.15 2,552,618
01/21/2014 56.61 56.8199 55.88 56.11 1,659,657
01/17/2014 55.26 56.42 55.23 56.14 3,118,119
01/16/2014 56.76 56.96 55.15 55.43 2,408,221
01/15/2014 55.68 57.175 55.52 56.97 2,718,680
01/14/2014 53.32 55.84 52.74 55.27 3,485,514
01/13/2014 53.62 53.775 52.39 52.64 1,394,366
01/10/2014 53.94 54.02 52.87 53.3 1,669,087
01/09/2014 54 54.17 52.76 53.23 1,233,943
01/08/2014 53.11 53.92 52.86 53.78 2,296,789
01/07/2014 52.82 53.06 52.49 52.994 1,335,857
01/06/2014 52.8 53.4 52.43 52.49 1,263,353
01/03/2014 52.45 52.96 51.96 52.85 1,166,132
01/02/2014 52.85 52.88 51.89 52.65 1,453,732
12/31/2013 52.87 53.3 52.54 52.879 865,479
12/30/2013 52.79 52.85 52.19 52.7 1,096,180
12/27/2013 52.89 53.06 52.61 52.78 804,250
12/26/2013 52.83 52.95 52.46 52.72 701,010
12/24/2013 52.31 52.79 52.235 52.62 744,820
12/23/2013 52.28 52.28 51.8 52.06 1,298,844
12/20/2013 51.43 52.015 51.33 51.65 2,886,400
12/19/2013 52.95 53.01 51.31 51.44 3,036,563
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?