AVGO

Avago Technologies Limited Historical Stock Prices

$69.51
*  
1
1.42%
Get AVGO Alerts
*Delayed - data as of Jul. 31, 2014 14:18 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
14:18  70.01  70.30  68.80  69.51 1,095,709
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
12/18/2013 53.45 53.45 52.01 53.15 4,278,684
12/17/2013 50.35 54.54 50.3 53.56 8,710,568
12/16/2013 49.71 50.55 48.36 50.1 12,153,420
12/13/2013 46.03 46.15 45.605 45.65 1,587,579
12/12/2013 46.45 46.49 45.73 45.75 1,367,796
12/11/2013 46.76 46.99 46.06 46.11 1,301,614
12/10/2013 47.37 47.41 46.48 46.6 1,599,678
12/09/2013 47.09 47.54 46.55 47.37 2,071,874
12/06/2013 48.31 48.31 46.95 46.96 2,755,192
12/05/2013 45.53 47.68 45.06 47.59 4,594,658
12/04/2013 44.48 44.9 44.42 44.5 2,643,018
12/03/2013 44.93 44.97 44.61 44.78 1,618,948
12/02/2013 45.49 46.21 44.94 45 2,445,386
11/29/2013 44.99 45.09 44.66 44.73 1,140,085
11/27/2013 44.5 44.81 43.73 44.67 1,908,622
11/26/2013 43.79 44.86 43.55 44.75 1,871,187
11/25/2013 43.93 44 43.4 43.71 1,600,056
11/22/2013 43.06 43.52 42.95 43.3 1,121,886
11/21/2013 42.93 43.22 42.72 43.05 1,543,378
11/20/2013 43.25 43.26 42.45 42.7 1,108,511
11/19/2013 43.84 44.25 42.925 42.95 1,229,621
11/18/2013 44.61 44.72 43.855 43.96 1,346,290
11/15/2013 42.98 44.81 42.89 44.61 4,836,877
11/14/2013 44.9 45.09 42.58 42.95 5,965,888
11/13/2013 44.35 45.38 44.35 45.38 986,313
11/12/2013 44.56 45.18 44.31 45.13 1,343,817
11/11/2013 44.44 44.575 43.89 44.21 914,004
11/08/2013 43.73 44.39 43.1 44.35 3,606,937
11/07/2013 45.36 45.5 43.58 43.66 3,230,946
11/06/2013 45.18 45.489 44.97 45.37 1,048,543
11/05/2013 45.04 45.2 44.59 45.03 1,248,427
11/04/2013 45.09 45.3 44.6 45.04 1,391,063
11/01/2013 45.79 45.885 44.57 44.72 2,207,402
10/31/2013 45 45.61 44.9975 45.43 1,739,448
10/30/2013 46.06 46.06 44.4 44.85 2,074,009
10/29/2013 45.87 46.28 45.58 45.8 2,216,188
10/28/2013 45.35 45.75 45.22 45.51 1,894,460
10/25/2013 45.18 45.9 45.175 45.63 2,191,191
10/24/2013 45.28 45.7 44.96 45.49 3,002,062
10/23/2013 46.51 46.5725 44.71 45.39 5,667,274
10/22/2013 47.06 47.06 46.4602 46.87 4,781,368
10/21/2013 46.15 47.21 46.05 47.05 4,336,046
10/18/2013 46.28 46.28 45.05 46.06 2,741,679
10/17/2013 44.09 45.13 44 45.1 2,328,631
10/16/2013 44.08 44.6 43.87 44.5 1,699,889
10/15/2013 44.27 44.44 43.58 43.74 1,876,104
10/14/2013 43.13 44.31 43.01 44.23 2,018,267
10/11/2013 43.25 43.5 42.775 43.29 1,897,907
10/10/2013 43.31 43.67 42.575 43.51 3,246,424
10/09/2013 42.97 43.06 41.83 42.2 2,759,419
10/08/2013 43.11 43.47 42.36 42.6 2,168,173
10/07/2013 43.5 43.5 42.88 43 1,458,667
10/04/2013 43.42 43.725 43.29 43.5 1,724,554
10/03/2013 43.39 43.59 42.826 43.3 2,281,651
10/02/2013 43.07 43.45 42.94 43.41 1,736,639
10/01/2013 43.14 43.635 42.975 43.42 2,741,057
09/30/2013 42.1 43.29 41.97 43.08 3,521,668
09/27/2013 42.11 42.77 41.845 42.7 2,199,835
09/26/2013 42.47 42.66 42.04 42.27 1,687,371
09/25/2013 42.52 42.6 41.42 42.21 2,058,429
09/24/2013 41.85 42.585 41.64 42.41 2,975,264
09/23/2013 42.58 42.69 41.4875 41.87 2,971,146
09/20/2013 41.155 42.58 40.83 41.62 8,719,198
09/19/2013 40.75 40.8 40.15 40.75 2,501,680
09/18/2013 40.22 40.68 39.84 40.67 2,364,759
09/17/2013 39.75 40.36 39.5 40.12 3,724,705
09/16/2013 39.37 39.68 39.04 39.28 2,158,817
09/13/2013 39.16 39.28 38.7 38.99 1,447,964
09/12/2013 39.33 39.455 38.61 39.03 2,000,557
09/11/2013 39.23 39.465 38.68 39.25 2,392,722
09/10/2013 39 39.67 38.95 39.66 2,434,406
09/09/2013 38.87 39 38.63 38.77 1,636,411
09/06/2013 39.18 39.18 38.23 38.56 1,715,547
09/05/2013 39.15 39.2 38.715 38.79 1,437,160
09/04/2013 38.58 39.13 38.16 38.98 1,258,780
09/03/2013 38.82 39.135 38.04 38.35 1,735,133
08/30/2013 38.96 38.99 38.29 38.51 2,507,278
08/29/2013 38.4 39 38.13 38.95 3,595,486
08/28/2013 38.93 39.45 37.9 38.28 6,779,991
08/27/2013 37.84 37.84 36.355 36.555 2,932,186
08/26/2013 36.95 37.715 36.85 37.48 1,389,981
08/23/2013 36.79 37.045 36.485 36.74 1,832,200
08/22/2013 36.22 37.13 36.08 36.61 990,934
08/21/2013 36.64 36.99 36.3799 36.59 1,442,544
08/20/2013 36.34 37.1 36.28 36.79 1,741,569
08/19/2013 36.32 36.41 36.08 36.25 2,324,650
08/16/2013 35.97 36.355 35.89 36.25 1,354,331
08/15/2013 36.14 36.94 35.75 36.02 2,511,136
08/14/2013 37.9 37.94 37.15 37.22 1,527,135
08/13/2013 37.84 38.12 37.32 38.02 1,375,379
08/12/2013 36.84 37.8 36.745 37.7 987,998
08/09/2013 37.18 37.24 36.74 36.83 1,385,765
08/08/2013 37.6 37.6 37.28 37.32 1,939,590
08/07/2013 36.97 37.31 36.68 37.29 1,803,533
08/06/2013 36.93 36.95 36.7 36.86 1,073,007
08/05/2013 37.22 37.4 36.96 37.02 1,177,324
08/02/2013 37.29 37.49 36.93 37.49 1,518,306
08/01/2013 37.03 37.52 36.83 37.4 1,948,481
07/31/2013 37.01 37.06 36.56 36.68 1,319,667
07/30/2013 36.75 37 36.34 36.85 1,165,148
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?