$121.15 -2.62 (%) Avago Technologies Ltd - NASDAQ

Sep. 4, 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
9/4/2015121.24123.81120.65121.152,492,474
9/3/2015125.40126.90123.21123.772,995,375
9/2/2015122.15124.07120.16124.043,670,043
9/1/2015121.52125.02118.10119.374,974,919
8/31/2015126.64128.04125.00125.973,008,702
8/28/2015125.53127.72124.69127.623,632,201
8/27/2015120.50127.00120.38126.269,188,191
8/26/2015112.60116.74111.18116.205,935,382
8/25/2015114.13115.00108.20108.514,392,105
8/24/2015101.09115.01100.00109.946,903,990
8/21/2015112.75115.49111.33111.455,647,227
8/20/2015120.08120.64115.03115.034,175,550
8/19/2015121.58122.78119.30121.453,089,417
8/18/2015125.77125.77121.78122.241,950,181
8/17/2015121.32125.52120.80125.522,129,300
8/14/2015124.00124.50121.17121.962,650,230
8/13/2015125.62126.82124.01124.191,457,171
8/12/2015121.59126.68120.62125.732,733,953
8/11/2015125.64126.23122.92124.212,674,448
8/10/2015123.49127.40123.00127.282,890,660
8/7/2015121.02123.98120.82122.553,052,867
8/6/2015125.04125.40120.60123.274,605,158
8/5/2015123.00125.69121.00124.753,416,249
8/4/2015125.55125.55118.76123.474,746,709
8/3/2015126.42127.49124.24125.802,727,263
7/31/2015128.34128.34124.96125.143,059,283
7/30/2015125.74128.80125.07127.653,916,889
7/29/2015128.37129.12125.45128.583,340,717
7/28/2015125.58129.55123.52128.422,786,940
7/27/2015127.35127.50124.10124.653,489,346
7/24/2015133.51133.85128.34128.483,631,061
7/23/2015131.18135.00130.50131.973,060,810
7/22/2015127.04130.00125.38129.596,134,647
7/21/2015135.10136.38134.14134.513,153,230
7/20/2015134.55135.62133.75134.642,356,334
7/17/2015134.96135.00131.96133.662,900,008
7/16/2015133.63134.77130.89134.703,397,696
7/15/2015131.67133.49130.82131.722,309,967
7/14/2015129.35132.48128.51132.302,628,918
7/13/2015131.38131.38128.46129.182,530,399
7/10/2015126.61130.82126.50129.845,094,891
7/9/2015130.18131.36123.72124.687,346,882
7/8/2015130.10131.34126.86128.055,137,126
7/7/2015133.95134.45126.16132.845,926,944
7/6/2015136.16137.61133.87134.203,018,809
7/2/2015135.60137.75135.35137.643,279,652
7/1/2015134.41137.70134.32135.504,306,490
6/30/2015133.80134.38132.12132.932,869,544
6/29/2015132.85135.21131.04132.014,047,290
6/26/2015138.85139.04134.75135.157,179,840
6/25/2015140.13141.05138.83139.231,754,678
6/24/2015142.06142.22139.83139.972,240,180
6/23/2015143.96143.96140.86141.642,149,691
6/22/2015144.16145.14142.00143.282,285,310
6/19/2015143.01143.91141.60142.892,688,091
6/18/2015140.73143.75140.73143.002,529,800
6/17/2015141.50142.50139.46140.692,542,890
6/16/2015142.70143.49141.38141.992,099,750
6/15/2015139.16144.02139.01143.123,456,545
6/12/2015141.29141.48139.88140.471,914,513
6/11/2015142.18143.26141.02141.993,151,681
6/10/2015139.93143.98139.84142.864,261,656
6/9/2015138.95140.73136.51140.214,407,137
6/8/2015143.57143.77137.53138.635,442,174
6/5/2015140.97144.04139.31143.813,859,274
6/4/2015142.49143.44140.48141.202,801,749
6/3/2015146.00146.00142.81143.063,045,007
6/2/2015146.41146.67143.14144.164,126,385
6/1/2015148.24150.50145.15146.628,357,903
5/29/2015144.12149.24144.11148.0711,824,429
5/28/2015145.01145.47136.00142.3824,912,338
5/27/2015132.09144.82131.62141.4911,424,785
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!