BROADCOM INC Stock Price History, AVGO Historical Prices

Add to My Stocks
$260.95 $3.55 (1.34%) AVGO stock closing price Jun 19, 2018 (Closing)

The 10 year data of BROADCOM INC stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with BROADCOM INC price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $284.62 on Nov 27, 2017 as seen from BROADCOM INC stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 256 261.13 254.15 260.95 3,622,147 10.2 5.59
2018-06-18 269 269 264.23 264.5 3,019,056 10.34 5.67
2018-06-15 268.66 271.81 266.33 270.23 6,096,826 10.56 5.79
2018-06-14 265 269.07 264.1 268.46 3,704,162 10.49 5.75
2018-06-13 261.76 266.07 260.71 263.58 3,486,822 10.3 5.65
2018-06-12 260.33 261.73 258.4 261.43 2,759,400 10.22 5.6
2018-06-11 257.86 261.8 256.32 260.83 3,185,941 14.25 5.68
2018-06-08 256.74 259.93 253.74 257.97 7,369,282 14.09 5.62
2018-06-07 263 266.48 262.92 264.68 4,607,658 14.46 5.76
2018-06-06 260.74 263.78 259.71 263.52 3,746,530 14.39 5.74
2018-06-05 259.46 261.35 258.04 259.26 4,237,411 14.16 5.65
2018-06-04 258 259.36 256.23 258.37 2,588,550 14.11 5.63
2018-06-01 254.37 257.7 252.54 256.34 2,636,023 14 5.58
2018-05-31 249.26 255.29 249 252.07 3,469,805 13.77 5.49
2018-05-30 251.18 252.03 249.33 249.4 2,684,369 13.62 5.43
2018-05-29 248.64 251.11 248.47 249.69 2,828,101 13.64 5.44
2018-05-25 244.04 250.68 244.04 250.03 3,221,425 13.66 5.45
2018-05-24 240.86 244.36 240 243.53 2,279,928 13.3 5.3
2018-05-23 236.23 240.63 236.03 240.56 2,341,282 13.14 5.24
2018-05-22 240.24 241.37 237.58 238.49 1,921,771 13.03 5.19
2018-05-21 239.46 240.5 236.67 239.05 2,571,950 13.06 5.21
2018-05-18 239.86 240.62 235.88 235.99 2,526,200 12.89 5.14
2018-05-17 238.12 241.66 238 239.45 2,282,519 13.08 5.22
2018-05-16 242.14 242.21 238.99 240.51 2,932,964 13.14 5.24
2018-05-15 242.31 244.44 238.5 241.58 2,498,386 13.19 5.26
2018-05-14 246.28 248.42 243.8 244.76 2,757,954 13.37 5.33
2018-05-11 243.08 244.5 241.6 243.38 2,405,205 13.29 5.3
2018-05-10 239.73 243.73 238.61 243.51 2,574,726 13.3 5.3
2018-05-09 235.8 239.13 234.05 238.05 3,503,116 13 5.18
2018-05-08 235.74 238.96 234.82 238.85 4,014,883 13.05 5.2
2018-05-07 231.3 236.9 231 235.97 3,695,339 12.89 5.14
2018-05-04 223.65 232.09 221.98 230.52 5,130,280 12.59 5.02
2018-05-03 226.49 227.88 222.68 225.25 5,801,139 12.3 4.91
2018-05-02 233.3 233.44 226.8 228.74 5,295,034 12.49 4.98
2018-05-01 230.85 230.85 226.36 230.38 4,494,715 12.58 5.02
2018-04-30 232.58 234.12 228.32 229.42 3,968,159 12.53 5
2018-04-27 233.57 234.2 230.7 232.78 2,721,139 12.71 5.07
2018-04-26 231 231.88 228.3 230.42 3,275,088 12.58 5.02
2018-04-25 229 231.1 225.86 229 3,402,290 12.51 4.99
2018-04-24 235.74 236.12 226.69 228.39 4,488,879 12.47 4.97
2018-04-23 237.99 238.32 232.12 233.45 3,133,671 12.75 5.08
2018-04-20 241.22 241.6 235.01 237.12 4,152,992 12.95 5.16
2018-04-19 243.54 246.28 240.66 242.86 5,014,099 13.26 5.29
2018-04-18 251 251.67 247.46 249.59 2,051,064 13.63 5.44
2018-04-17 250.89 252.85 249.64 251.74 2,508,383 13.75 5.48
2018-04-16 249.09 249.89 245.68 249.37 2,517,175 13.62 5.43
2018-04-13 250 252 244.9 246.94 4,831,233 13.49 5.38
2018-04-12 241.43 242.64 237.1 239.43 4,103,588 13.08 5.22
2018-04-11 238.12 240.72 237.08 240.32 1,992,202 13.13 5.23
2018-04-10 239.56 241.56 237.66 239.75 3,537,228 13.09 5.22
2018-04-09 229.98 239.66 229.26 234.74 3,749,372 12.82 5.11
2018-04-06 233.73 236.54 227.76 228.87 3,024,759 12.5 4.99
2018-04-05 240.76 241.68 235 236.31 3,579,819 12.91 5.15
2018-04-04 230.05 237.92 229.5 236.99 3,771,974 12.94 5.16
2018-04-03 230.86 236.98 227.21 236.78 4,556,870 12.93 5.16
2018-04-02 233.95 236.12 225.44 227.68 5,308,786 12.44 4.96
2018-03-30 0 0 0 235.65 0 - -
2018-03-29 238.09 240.84 234.76 235.65 4,687,413 12.87 5.13
2018-03-28 244.08 246.93 235.6 236.68 4,174,405 12.93 5.16
2018-03-27 248.08 254.25 241.6 244.37 6,391,701 13.35 5.32
2018-03-26 247.67 248.83 240.51 247.73 4,871,341 13.53 5.4
2018-03-23 243.38 245.22 240.41 242.48 5,906,934 13.24 5.28
2018-03-22 242.03 246.72 241.5 243.57 4,307,781 13.3 5.31
2018-03-21 240.58 250.59 240.06 246 5,491,222 13.44 5.36
2018-03-20 245.1 248.05 241.28 242.36 6,191,768 13.24 5.28
2018-03-19 253.1 256.49 242.77 244.95 7,126,677 13.38 5.34
2018-03-16 263 263.6 254.41 254.87 11,394,782 13.92 5.55
2018-03-15 263.73 268.9 263.5 267.76 5,798,999 62.85 6.19
2018-03-14 262 262.34 255.15 260.59 3,961,893 61.17 6.03
2018-03-13 266.43 273.85 260.23 261.22 6,685,463 61.32 6.04
2018-03-12 260.65 264.3 259.62 262.84 5,388,086 61.7 6.08
2018-03-09 248.58 254.28 247.63 253.78 3,049,233 59.57 5.87
2018-03-08 248.26 248.3 245.92 246.95 3,355,403 57.97 5.71
2018-03-07 248.69 249.4 244.33 247.05 3,154,859 57.99 5.72
2018-03-06 249.31 251.3 247.32 250.96 3,003,004 58.91 5.81
2018-03-05 249.9 251.34 243.42 246.98 2,589,960 57.98 5.71
2018-03-02 240.43 251.18 240.23 250.87 2,739,767 58.89 5.8
2018-03-01 245.86 249.12 241.31 243.31 2,604,435 57.12 5.63
2018-02-28 254.08 254.49 245.98 246.46 2,883,400 57.85 5.7
2018-02-27 252.09 255.67 251.68 251.81 2,117,622 59.11 5.83
2018-02-26 251.96 254.44 251 252.95 2,887,800 59.38 5.85
2018-02-23 252.14 255.03 250.29 253.71 1,827,971 59.56 5.87
2018-02-22 249.12 253.1 248.27 249.35 1,934,190 58.53 5.77
2018-02-21 252.49 253.47 248.45 248.62 2,815,556 58.36 5.75
2018-02-20 248.75 255.74 247.52 249.62 4,169,278 58.6 5.77
2018-02-19 0 0 0 248.89 0 - -
2018-02-16 251.27 252.37 248.04 248.89 3,263,857 58.43 5.76
2018-02-15 249.28 251.84 244.43 251.83 2,553,977 59.12 5.83
2018-02-14 245 248.65 243.48 247.66 2,549,105 58.14 5.73
Get more Data

BROADCOM INC Stock History Chart

View AVGO PE ratio, PS ratio stocks charts and compare with peers.
AVGO Chart
Note: Compare BROADCOM INC stock price history with the index and industry peers.

BROADCOM INC Stock Price History: Past 5 years

Max Stock Price284.62Nov 27,2017
Min Stock Price36.02Aug 15,2013
Avg Stock Price145.94

BROADCOM INC Historical PE ratio: Past 5 years

Max PE Ratio290.82Aug 29,2016
Min PE Ratio10.2Jun 19,2018
Avg PE Ratio68.78

BROADCOM INC Historical PS ratio: Past 5 years

Max PS Ratio7.83Aug 29,2016
Min PS Ratio3.75Aug 15,2013
Avg PS Ratio5.79

AVGO Industry Peers

Company Price Change (%)
Infineon Technologies (IFNNY)28.350.68 (2.34%)
Arm (ARMH)67.770 (0%)
Analog Devices (ADI)100.061.03 (1.02%)
Qorvo (QRVO)83.512.28 (2.66%)
Texas Instruments (TXN)113.660.73 (0.64%)
Stmicroelectronics (STM)24.721.08 (4.19%)
Marvell Technology (MRVL)21.320.45 (2.07%)

BROADCOM INC share price history helps an investor analyze a company's history and do BROADCOM INC stock analysis . BROADCOM INC stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. AVGO stock saw a high of $261.13, and a low of $254.15 on last trading day. BROADCOM INC historical P/S ratio was at a high of 7.83 on Aug 29, 2016 and a low of 3.75 on Aug 15, 2013.