$128.03 -0.99 (%) Avago Technologies Ltd - NASDAQ

Mar. 3, 2015 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVGO historical data

Date Open High Low Close Volume
3/2/2015127.21130.87127.21129.022,789,279
2/27/2015128.70128.70126.14127.623,382,451
2/26/2015123.24129.89123.05129.258,926,267
2/25/2015113.29113.90112.31112.683,821,591
2/24/2015113.50113.60111.61113.182,321,296
2/23/2015113.00113.23111.96112.852,385,505
2/20/2015111.43112.16110.46112.061,928,643
2/19/2015110.00111.10109.65110.901,319,628
2/18/2015110.32110.59109.29110.001,668,098
2/17/2015110.20111.35109.09110.871,531,170
2/13/2015110.00110.20108.09110.151,461,641
2/12/2015108.80110.04108.46109.702,107,194
2/11/2015106.79108.30106.33107.941,716,850
2/10/2015103.04107.46102.89107.042,039,752
2/9/2015103.95104.35101.82102.242,034,641
2/6/2015106.27107.11104.26104.741,068,155
2/5/2015104.74106.22103.75106.201,658,534
2/4/2015102.93105.28102.45104.801,665,825
2/3/2015102.50103.72101.36103.201,538,967
2/2/2015103.25103.4999.16102.422,158,053
1/30/2015105.29106.73102.62102.881,693,802
1/29/2015104.63106.60102.27106.531,584,183
1/28/2015107.12108.34104.86105.002,330,190
1/27/2015105.07105.98102.82104.791,524,274
1/26/2015106.74107.06104.62106.73961,050
1/23/2015105.03107.50104.25106.981,508,816
1/22/2015105.98106.49101.52105.202,063,857
1/21/2015104.33106.88104.11105.381,646,348
1/20/2015103.69105.24102.58104.871,284,387
1/16/2015100.69103.91100.31103.821,537,485
1/15/2015103.56105.54101.05101.321,837,314
1/14/2015101.11103.49100.01103.392,098,914
1/13/2015103.78107.38101.73102.582,433,701
1/12/2015105.07105.64102.72103.161,869,822
1/9/2015104.47105.80102.58104.902,343,240
1/8/2015100.53104.30100.36103.793,334,923
1/7/201597.0599.3996.5398.853,090,685
1/6/201598.9599.0895.1896.252,219,434
1/5/2015100.07100.8298.4098.491,559,603
1/2/2015100.93102.2199.13100.091,350,045
12/31/2014101.10103.03100.43100.591,522,579
12/30/2014101.07101.94100.60100.851,172,988
12/29/2014100.62101.3999.19101.291,371,671
12/26/2014100.97101.33100.21100.62576,169
12/24/2014100.92101.23100.28100.72635,768
12/23/2014102.34102.50100.57100.781,301,175
12/22/2014101.00101.60100.00101.411,592,383
12/19/2014101.74102.3599.45100.156,517,308
12/18/2014100.90102.00100.00101.653,328,086
12/17/201497.3399.8595.5098.992,787,499
12/16/201497.7599.6896.0197.332,212,026
12/15/201499.97100.8597.2498.211,679,198
12/12/201498.98101.1898.8399.201,320,121
12/11/2014100.08102.8099.85100.551,569,199
12/10/2014102.00103.5099.1799.252,223,658
12/9/201499.89103.0397.25102.642,291,515
12/8/2014104.00104.1799.66100.713,484,193
12/5/2014103.84105.00101.73103.992,959,623
12/4/2014101.55103.7899.51103.076,200,379
12/3/201493.0395.5193.0395.133,172,741
12/2/201490.6992.4189.7292.201,979,436
12/1/201493.0593.3690.0290.951,716,834
11/28/201494.1394.4392.6793.40869,975
11/26/201491.5893.8691.5893.781,614,303
11/25/201491.8492.5691.0791.152,592,321
11/24/201490.5591.3590.3891.141,187,619
11/21/201491.7091.7389.4590.211,746,144
11/20/201488.8490.9288.0289.931,512,112
11/19/201491.5192.0089.1089.251,876,347
11/18/201488.3591.7788.3491.412,002,706
11/17/201488.7889.0587.5988.521,120,001
11/14/201487.5689.0586.3189.021,295,517
11/13/201487.0788.3786.5387.451,228,141
11/12/201485.9187.2985.6187.051,039,564
11/11/201485.8486.2985.3886.16792,716
11/10/201484.9286.0883.5085.911,436,362
11/7/201487.8487.9384.7485.041,975,103
11/6/201486.4487.8986.3487.631,711,440
11/5/201485.7986.7984.8186.711,478,877
11/4/201485.9086.5684.8685.361,828,781
11/3/201486.4487.8886.0986.341,594,372
10/31/201485.1187.9284.5086.252,546,268
10/30/201483.8484.5781.1882.391,997,611
10/29/201484.5785.1483.5684.881,421,444
10/28/201482.1684.2481.5884.201,822,997
10/27/201481.5181.9680.1281.571,497,686
10/24/201481.7082.4180.7781.851,126,874
10/23/201482.1482.9081.1281.381,820,460
10/22/201482.4882.9980.7380.861,730,720
10/21/201478.9982.4678.9682.382,411,162
10/20/201476.6778.0675.8077.991,437,463
10/17/201477.4279.7076.8377.154,160,788
10/16/201470.6776.0970.5075.603,398,524
10/15/201470.2673.4569.8672.553,195,455
10/14/201472.0672.9169.0672.026,903,520
10/13/201470.8072.1368.8069.046,524,244
10/10/201477.7577.7868.7571.3610,598,126
10/9/201482.9283.3080.5880.601,888,592
10/8/201481.0083.7679.3083.302,768,209
10/7/201482.4282.6880.9781.031,526,700
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center