$141.49 +10.19 (%) Avago Technologies Ltd - NASDAQ

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVGO historical data

Date Open High Low Close Volume
5/26/2015134.36134.53130.64131.302,678,069
5/22/2015129.82133.83129.82132.642,285,551
5/21/2015129.51130.03127.84129.592,130,951
5/20/2015129.94131.08128.11129.111,872,132
5/19/2015130.86131.85129.25129.471,605,267
5/18/2015127.95130.40127.28130.181,798,419
5/15/2015127.79129.50126.57127.872,263,082
5/14/2015124.14128.68123.64126.942,327,927
5/13/2015123.63124.84122.31123.131,186,617
5/12/2015122.02123.58121.30122.951,026,435
5/11/2015123.57123.86122.60122.811,241,770
5/8/2015123.20124.93122.73123.331,484,612
5/7/2015120.00123.64120.00122.482,354,180
5/6/2015117.84118.37115.39116.781,447,542
5/5/2015120.10120.67116.63116.792,208,950
5/4/2015122.83123.85120.86121.161,420,702
5/1/2015117.92123.43117.88122.802,533,922
4/30/2015116.69118.94116.26116.882,133,943
4/29/2015116.02117.52114.75117.032,090,310
4/28/2015120.38121.00114.56117.453,103,101
4/27/2015120.00121.94118.72120.152,732,020
4/24/2015123.73123.73115.87119.505,505,870
4/23/2015125.22125.46122.55124.072,805,254
4/22/2015123.91128.00122.75127.902,257,971
4/21/2015124.32125.05122.94123.102,061,554
4/20/2015122.50123.82122.20123.031,329,947
4/17/2015123.69124.28120.94121.852,681,726
4/16/2015125.07126.16124.80125.331,545,578
4/15/2015124.77126.30124.65125.901,689,784
4/14/2015125.06125.34122.14123.981,605,075
4/13/2015127.25127.47125.10125.351,048,325
4/10/2015127.56127.97126.07126.821,166,882
4/9/2015125.84127.94125.65127.221,396,054
4/8/2015125.47127.47125.30126.791,360,713
4/7/2015126.51127.17125.40125.651,613,243
4/6/2015123.37126.73122.50125.831,422,711
4/2/2015126.11126.91124.63125.021,450,835
4/1/2015126.66126.96123.61125.632,183,046
3/31/2015129.31129.50126.73126.981,640,203
3/30/2015129.83130.90128.30130.551,952,318
3/27/2015124.99129.00124.85128.212,429,733
3/26/2015120.26125.14116.96124.714,506,796
3/25/2015132.62133.33124.40124.434,885,263
3/24/2015134.97135.37132.88133.122,581,919
3/23/2015135.00136.28133.89134.442,384,859
3/20/2015133.43134.18132.20133.295,552,219
3/19/2015130.50132.95130.02132.042,446,101
3/18/2015128.66131.28127.69130.442,125,049
3/17/2015128.81129.60127.50129.101,901,689
3/16/2015126.87130.45126.70129.872,307,713
3/13/2015125.71126.75123.94125.001,841,538
3/12/2015122.88126.21121.55126.122,230,455
3/11/2015125.30126.47124.52124.661,774,208
3/10/2015125.72126.93124.51125.121,768,828
3/9/2015127.79128.59126.93127.121,783,472
3/6/2015130.00130.49127.50127.892,232,922
3/5/2015129.36131.54128.78130.572,169,454
3/4/2015127.69129.88124.37129.403,614,312
3/3/2015128.24128.94127.57128.221,869,031
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center