NasdaqGS - Delayed Quote • USD
Broadcom Inc. (AVGO)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1,258.99 | 1,260.00 | 1,197.56 | 1,204.71 | 1,204.71 | 4,455,800 |
| Apr 18, 2024 | 1,288.00 | 1,292.65 | 1,255.46 | 1,258.99 | 1,258.99 | 2,488,800 |
| Apr 17, 2024 | 1,343.11 | 1,347.00 | 1,281.42 | 1,282.63 | 1,282.63 | 2,471,800 |
| Apr 16, 2024 | 1,315.38 | 1,336.32 | 1,311.00 | 1,329.06 | 1,329.06 | 1,892,300 |
| Apr 15, 2024 | 1,370.00 | 1,370.00 | 1,306.00 | 1,310.69 | 1,310.69 | 2,437,000 |
| Apr 12, 2024 | 1,352.01 | 1,366.51 | 1,336.62 | 1,344.07 | 1,344.07 | 2,778,000 |
| Apr 11, 2024 | 1,332.68 | 1,391.87 | 1,323.65 | 1,382.46 | 1,382.46 | 3,171,300 |
| Apr 10, 2024 | 1,323.00 | 1,335.75 | 1,315.48 | 1,322.37 | 1,322.37 | 1,746,700 |
| Apr 9, 2024 | 1,357.37 | 1,359.48 | 1,308.64 | 1,334.08 | 1,334.08 | 1,800,800 |
| Apr 8, 2024 | 1,333.65 | 1,342.50 | 1,315.75 | 1,336.10 | 1,336.10 | 1,713,900 |
| Apr 5, 2024 | 1,326.00 | 1,361.23 | 1,314.20 | 1,339.43 | 1,339.43 | 1,941,600 |
| Apr 4, 2024 | 1,385.32 | 1,403.98 | 1,315.00 | 1,317.50 | 1,317.50 | 2,701,400 |
| Apr 3, 2024 | 1,328.00 | 1,376.82 | 1,325.27 | 1,363.21 | 1,363.21 | 2,865,000 |
| Apr 2, 2024 | 1,315.79 | 1,342.37 | 1,303.41 | 1,338.76 | 1,338.76 | 2,469,400 |
| Apr 1, 2024 | 1,325.68 | 1,362.98 | 1,325.41 | 1,350.26 | 1,350.26 | 1,725,200 |
| Mar 28, 2024 | 1,317.90 | 1,330.09 | 1,311.53 | 1,325.41 | 1,325.41 | 1,985,600 |
| Mar 27, 2024 | 1,350.00 | 1,350.00 | 1,296.02 | 1,318.73 | 1,318.73 | 2,558,300 |
| Mar 26, 2024 | 1,364.69 | 1,379.94 | 1,330.51 | 1,331.49 | 1,331.49 | 2,352,200 |
| Mar 25, 2024 | 1,345.03 | 1,358.44 | 1,337.47 | 1,351.58 | 1,351.58 | 2,123,700 |
| Mar 22, 2024 | 1,350.00 | 1,376.22 | 1,346.15 | 1,353.47 | 1,353.47 | 3,859,500 |
| Mar 21, 2024 | 1,328.32 | 1,403.61 | 1,316.00 | 1,348.00 | 1,348.00 | 7,246,800 |
| Mar 20, 2024 | 5.25 Dividend | |||||
| Mar 20, 2024 | 1,239.02 | 1,287.99 | 1,226.59 | 1,276.00 | 1,276.00 | 4,094,600 |
| Mar 19, 2024 | 1,216.95 | 1,240.27 | 1,204.02 | 1,238.01 | 1,232.76 | 2,449,100 |
| Mar 18, 2024 | 1,253.98 | 1,262.88 | 1,231.70 | 1,237.24 | 1,231.99 | 2,573,700 |
| Mar 15, 2024 | 1,253.46 | 1,267.37 | 1,230.07 | 1,235.50 | 1,230.26 | 8,877,600 |
| Mar 14, 2024 | 1,262.54 | 1,273.13 | 1,247.71 | 1,262.27 | 1,256.92 | 3,802,900 |
| Mar 13, 2024 | 1,282.88 | 1,282.88 | 1,252.36 | 1,257.87 | 1,252.54 | 3,783,800 |
| Mar 12, 2024 | 1,307.00 | 1,307.79 | 1,259.28 | 1,291.88 | 1,286.40 | 4,278,900 |
| Mar 11, 2024 | 1,277.93 | 1,299.02 | 1,252.56 | 1,293.12 | 1,287.64 | 3,110,500 |
| Mar 8, 2024 | 1,394.25 | 1,413.00 | 1,301.58 | 1,308.72 | 1,303.17 | 7,390,200 |
| Mar 7, 2024 | 1,381.99 | 1,414.31 | 1,372.89 | 1,407.01 | 1,401.04 | 6,283,200 |
| Mar 6, 2024 | 1,391.58 | 1,394.83 | 1,347.06 | 1,350.00 | 1,344.28 | 4,319,600 |
| Mar 5, 2024 | 1,395.00 | 1,395.00 | 1,332.37 | 1,342.75 | 1,337.06 | 3,604,000 |
| Mar 4, 2024 | 1,403.15 | 1,438.17 | 1,385.19 | 1,402.26 | 1,396.31 | 3,485,400 |
| Mar 1, 2024 | 1,325.93 | 1,407.76 | 1,320.00 | 1,399.17 | 1,393.24 | 4,441,500 |
| Feb 29, 2024 | 1,303.31 | 1,308.40 | 1,287.28 | 1,300.49 | 1,294.97 | 2,753,600 |
| Feb 28, 2024 | 1,293.00 | 1,298.52 | 1,282.97 | 1,289.42 | 1,283.95 | 1,096,700 |
| Feb 27, 2024 | 1,309.13 | 1,311.94 | 1,292.22 | 1,296.23 | 1,290.73 | 1,212,600 |
| Feb 26, 2024 | 1,310.00 | 1,318.79 | 1,301.46 | 1,309.13 | 1,303.58 | 1,628,200 |
| Feb 23, 2024 | 1,308.37 | 1,319.62 | 1,288.82 | 1,296.37 | 1,290.87 | 2,311,500 |
| Feb 22, 2024 | 1,281.71 | 1,310.98 | 1,276.47 | 1,304.90 | 1,299.37 | 4,081,900 |
| Feb 21, 2024 | 1,218.00 | 1,228.05 | 1,202.64 | 1,227.45 | 1,222.24 | 2,064,000 |
| Feb 20, 2024 | 1,235.86 | 1,237.72 | 1,212.56 | 1,226.55 | 1,221.35 | 2,632,900 |
| Feb 16, 2024 | 1,259.04 | 1,275.68 | 1,242.39 | 1,245.48 | 1,240.20 | 2,126,300 |
| Feb 15, 2024 | 1,279.95 | 1,280.00 | 1,244.85 | 1,265.07 | 1,259.71 | 2,187,300 |
| Feb 14, 2024 | 1,269.24 | 1,273.00 | 1,241.32 | 1,262.22 | 1,256.87 | 2,730,600 |
| Feb 13, 2024 | 1,235.12 | 1,255.87 | 1,227.09 | 1,251.65 | 1,246.34 | 3,190,700 |
| Feb 12, 2024 | 1,290.01 | 1,290.07 | 1,259.00 | 1,265.00 | 1,259.64 | 2,477,800 |
| Feb 9, 2024 | 1,252.03 | 1,285.75 | 1,248.99 | 1,283.44 | 1,278.00 | 2,629,300 |
| Feb 8, 2024 | 1,267.00 | 1,295.97 | 1,265.01 | 1,274.76 | 1,269.35 | 2,932,600 |
| Feb 7, 2024 | 1,234.00 | 1,259.51 | 1,226.70 | 1,257.06 | 1,251.73 | 2,576,800 |
| Feb 6, 2024 | 1,263.57 | 1,272.11 | 1,211.94 | 1,222.65 | 1,217.47 | 2,535,400 |
| Feb 5, 2024 | 1,226.96 | 1,247.75 | 1,222.15 | 1,243.10 | 1,237.83 | 2,204,500 |
| Feb 2, 2024 | 1,208.75 | 1,234.69 | 1,205.15 | 1,224.34 | 1,219.15 | 2,668,600 |
| Feb 1, 2024 | 1,187.35 | 1,203.09 | 1,179.11 | 1,200.01 | 1,194.92 | 1,941,100 |
| Jan 31, 2024 | 1,189.45 | 1,197.22 | 1,174.31 | 1,180.00 | 1,175.00 | 2,740,000 |
| Jan 30, 2024 | 1,216.77 | 1,228.00 | 1,204.29 | 1,208.16 | 1,203.04 | 2,068,300 |
| Jan 29, 2024 | 1,214.91 | 1,223.67 | 1,204.99 | 1,217.77 | 1,212.61 | 2,152,600 |
| Jan 26, 2024 | 1,219.70 | 1,221.21 | 1,200.23 | 1,204.88 | 1,199.77 | 2,581,800 |
| Jan 25, 2024 | 1,281.00 | 1,281.00 | 1,228.80 | 1,230.00 | 1,224.78 | 3,635,600 |
| Jan 24, 2024 | 1,242.30 | 1,284.55 | 1,231.01 | 1,253.87 | 1,248.55 | 3,480,500 |
| Jan 23, 2024 | 1,221.00 | 1,226.98 | 1,203.52 | 1,226.31 | 1,221.11 | 1,695,200 |
| Jan 22, 2024 | 1,216.25 | 1,231.33 | 1,208.22 | 1,220.50 | 1,215.32 | 3,122,200 |
| Jan 19, 2024 | 1,157.31 | 1,217.00 | 1,156.00 | 1,211.20 | 1,206.06 | 5,304,900 |
| Jan 18, 2024 | 1,124.90 | 1,146.55 | 1,121.88 | 1,143.91 | 1,139.06 | 3,222,800 |
| Jan 17, 2024 | 1,106.29 | 1,113.11 | 1,090.21 | 1,103.67 | 1,098.99 | 1,831,400 |
| Jan 16, 2024 | 1,112.34 | 1,126.24 | 1,098.63 | 1,114.96 | 1,110.23 | 2,614,500 |
| Jan 12, 2024 | 1,112.10 | 1,115.69 | 1,100.01 | 1,107.68 | 1,102.98 | 2,687,900 |
| Jan 11, 2024 | 1,084.32 | 1,101.30 | 1,074.51 | 1,099.98 | 1,095.32 | 2,575,700 |
| Jan 10, 2024 | 1,080.35 | 1,082.96 | 1,062.60 | 1,080.57 | 1,075.99 | 1,764,300 |
| Jan 9, 2024 | 1,065.62 | 1,088.55 | 1,064.71 | 1,082.49 | 1,077.90 | 2,322,500 |
| Jan 8, 2024 | 1,056.50 | 1,078.00 | 1,052.00 | 1,074.85 | 1,070.29 | 3,311,000 |
| Jan 5, 2024 | 1,051.60 | 1,055.46 | 1,041.51 | 1,049.28 | 1,044.83 | 2,247,000 |
| Jan 4, 2024 | 1,057.96 | 1,069.50 | 1,047.37 | 1,049.01 | 1,044.56 | 2,565,800 |
| Jan 3, 2024 | 1,070.20 | 1,075.00 | 1,055.31 | 1,058.58 | 1,054.09 | 3,473,500 |
| Jan 2, 2024 | 1,092.12 | 1,102.00 | 1,077.09 | 1,085.38 | 1,080.78 | 2,883,100 |
| Dec 29, 2023 | 1,121.46 | 1,124.38 | 1,114.67 | 1,116.25 | 1,111.52 | 2,054,900 |
| Dec 28, 2023 | 1,131.69 | 1,132.24 | 1,119.05 | 1,122.41 | 1,117.65 | 2,124,700 |
| Dec 27, 2023 | 1,136.00 | 1,139.57 | 1,122.96 | 1,126.17 | 1,121.39 | 2,005,500 |
| Dec 26, 2023 | 1,124.24 | 1,135.50 | 1,123.02 | 1,131.89 | 1,127.09 | 1,679,300 |
| Dec 22, 2023 | 1,127.98 | 1,132.00 | 1,113.53 | 1,121.98 | 1,117.22 | 1,907,000 |
| Dec 21, 2023 | 1,132.65 | 1,135.42 | 1,115.00 | 1,127.29 | 1,122.51 | 2,410,600 |
| Dec 20, 2023 | 1,132.70 | 1,141.36 | 1,109.26 | 1,110.38 | 1,105.67 | 3,452,300 |
| Dec 19, 2023 | 5.25 Dividend | |||||
| Dec 19, 2023 | 1,142.00 | 1,150.46 | 1,132.51 | 1,139.58 | 1,134.75 | 3,602,000 |
| Dec 18, 2023 | 1,120.80 | 1,151.82 | 1,118.64 | 1,147.00 | 1,136.91 | 5,474,100 |
| Dec 15, 2023 | 1,095.22 | 1,149.88 | 1,094.62 | 1,129.74 | 1,119.80 | 11,848,900 |
| Dec 14, 2023 | 1,092.18 | 1,121.46 | 1,090.28 | 1,106.49 | 1,096.75 | 6,696,400 |
| Dec 13, 2023 | 1,068.00 | 1,099.78 | 1,062.54 | 1,089.69 | 1,080.10 | 7,165,400 |
| Dec 12, 2023 | 1,027.99 | 1,079.39 | 1,024.58 | 1,072.28 | 1,062.85 | 9,024,200 |
| Dec 11, 2023 | 957.01 | 1,039.51 | 956.09 | 1,029.24 | 1,020.18 | 10,118,400 |
| Dec 8, 2023 | 927.84 | 950.73 | 910.53 | 944.30 | 935.99 | 6,963,800 |
| Dec 7, 2023 | 905.54 | 924.12 | 903.64 | 922.26 | 914.15 | 4,351,700 |
| Dec 6, 2023 | 920.36 | 920.97 | 903.10 | 903.64 | 895.69 | 2,481,300 |
| Dec 5, 2023 | 911.60 | 917.27 | 905.85 | 913.12 | 905.09 | 3,706,600 |
| Dec 4, 2023 | 920.64 | 930.97 | 916.44 | 923.97 | 915.84 | 2,500,900 |
| Dec 1, 2023 | 922.46 | 933.90 | 908.00 | 930.00 | 921.82 | 2,960,300 |
| Nov 30, 2023 | 941.00 | 942.42 | 918.37 | 925.73 | 917.59 | 4,957,100 |
| Nov 29, 2023 | 948.34 | 959.43 | 939.37 | 940.83 | 932.55 | 3,484,300 |
| Nov 28, 2023 | 939.94 | 950.86 | 934.16 | 946.35 | 938.02 | 3,902,500 |
| Nov 27, 2023 | 976.15 | 981.01 | 949.33 | 950.24 | 941.88 | 9,696,200 |
| Nov 24, 2023 | 974.96 | 979.86 | 966.75 | 978.87 | 970.26 | 2,315,800 |
| Nov 22, 2023 | 983.69 | 987.99 | 971.00 | 972.00 | 963.45 | 3,374,300 |
| Nov 21, 2023 | 975.00 | 991.00 | 971.63 | 981.20 | 972.57 | 4,334,400 |
| Nov 20, 2023 | 973.00 | 999.87 | 973.00 | 995.71 | 986.95 | 1,867,400 |
| Nov 17, 2023 | 958.21 | 983.89 | 951.00 | 977.73 | 969.13 | 1,978,900 |
| Nov 16, 2023 | 964.00 | 968.70 | 950.52 | 959.55 | 951.11 | 2,619,800 |
| Nov 15, 2023 | 979.51 | 981.75 | 966.91 | 975.40 | 966.82 | 1,609,900 |
| Nov 14, 2023 | 962.34 | 976.77 | 955.25 | 972.96 | 964.40 | 2,388,600 |
| Nov 13, 2023 | 950.05 | 952.40 | 940.48 | 946.93 | 938.60 | 1,689,300 |
| Nov 10, 2023 | 921.74 | 958.95 | 918.21 | 957.52 | 949.10 | 3,627,200 |
| Nov 9, 2023 | 912.50 | 929.80 | 908.56 | 911.38 | 903.36 | 2,448,600 |
| Nov 8, 2023 | 900.00 | 912.91 | 899.00 | 911.13 | 903.11 | 1,528,000 |
| Nov 7, 2023 | 882.32 | 901.77 | 876.16 | 897.82 | 889.92 | 1,936,500 |
| Nov 6, 2023 | 881.56 | 885.89 | 871.21 | 880.83 | 873.08 | 1,287,000 |
| Nov 3, 2023 | 877.50 | 887.50 | 871.06 | 882.68 | 874.91 | 1,803,100 |
| Nov 2, 2023 | 862.00 | 880.50 | 860.00 | 871.30 | 863.63 | 1,875,900 |
| Nov 1, 2023 | 842.00 | 853.83 | 835.57 | 852.94 | 845.44 | 1,868,400 |
| Oct 31, 2023 | 843.89 | 845.50 | 832.60 | 841.37 | 833.97 | 1,474,700 |
| Oct 30, 2023 | 841.10 | 849.43 | 827.15 | 841.25 | 833.85 | 2,088,900 |
| Oct 27, 2023 | 830.00 | 840.21 | 828.54 | 838.36 | 830.98 | 1,823,600 |
| Oct 26, 2023 | 847.91 | 854.42 | 818.34 | 826.75 | 819.48 | 2,791,700 |
| Oct 25, 2023 | 877.07 | 878.73 | 846.08 | 849.63 | 842.15 | 2,143,200 |
| Oct 24, 2023 | 864.00 | 883.00 | 863.12 | 881.11 | 873.36 | 1,497,200 |
| Oct 23, 2023 | 857.96 | 873.60 | 842.82 | 862.22 | 854.63 | 1,645,600 |
| Oct 20, 2023 | 874.90 | 874.90 | 851.84 | 853.63 | 846.12 | 2,694,600 |
| Oct 19, 2023 | 887.02 | 889.49 | 865.67 | 867.83 | 860.19 | 2,662,000 |
| Oct 18, 2023 | 879.95 | 895.63 | 875.20 | 887.03 | 879.23 | 2,040,400 |
| Oct 17, 2023 | 885.15 | 892.98 | 866.00 | 884.40 | 876.62 | 3,300,800 |
| Oct 16, 2023 | 890.97 | 915.79 | 890.97 | 902.57 | 894.63 | 2,115,000 |
| Oct 13, 2023 | 909.00 | 925.91 | 882.09 | 883.18 | 875.41 | 2,831,200 |
| Oct 12, 2023 | 876.43 | 917.93 | 876.43 | 905.60 | 897.63 | 4,387,100 |
| Oct 11, 2023 | 859.71 | 875.34 | 856.55 | 874.56 | 866.87 | 1,433,400 |
| Oct 10, 2023 | 857.15 | 872.55 | 855.72 | 858.41 | 850.86 | 1,471,800 |
| Oct 9, 2023 | 840.46 | 856.61 | 837.83 | 855.88 | 848.35 | 1,576,000 |
| Oct 6, 2023 | 819.40 | 848.39 | 811.72 | 845.26 | 837.82 | 2,109,800 |
| Oct 5, 2023 | 820.11 | 828.63 | 815.48 | 823.86 | 816.61 | 1,147,400 |
| Oct 4, 2023 | 820.33 | 830.58 | 816.30 | 823.81 | 816.56 | 1,641,700 |
| Oct 3, 2023 | 827.00 | 835.75 | 808.91 | 814.83 | 807.66 | 1,876,100 |
| Oct 2, 2023 | 829.06 | 838.56 | 823.50 | 834.95 | 827.60 | 1,467,600 |
| Sep 29, 2023 | 836.45 | 844.04 | 822.91 | 830.58 | 823.27 | 1,647,600 |
| Sep 28, 2023 | 820.17 | 838.86 | 814.68 | 832.00 | 824.68 | 1,618,000 |
| Sep 27, 2023 | 819.26 | 823.68 | 804.38 | 816.81 | 809.62 | 1,535,200 |
| Sep 26, 2023 | 829.17 | 830.27 | 811.21 | 816.19 | 809.01 | 1,764,100 |
| Sep 25, 2023 | 828.00 | 838.56 | 823.01 | 833.89 | 826.55 | 1,564,800 |
| Sep 22, 2023 | 811.24 | 830.58 | 810.38 | 829.08 | 821.79 | 2,776,400 |
| Sep 21, 2023 | 795.11 | 822.50 | 795.09 | 808.36 | 801.25 | 5,365,400 |
| Sep 20, 2023 | 4.60 Dividend | |||||
| Sep 20, 2023 | 849.99 | 849.99 | 830.35 | 830.57 | 823.26 | 1,368,100 |
| Sep 19, 2023 | 845.99 | 851.03 | 838.50 | 849.20 | 837.17 | 1,312,600 |
| Sep 18, 2023 | 842.58 | 856.33 | 840.00 | 850.00 | 837.96 | 1,654,100 |
| Sep 15, 2023 | 868.16 | 868.16 | 842.90 | 851.68 | 839.61 | 5,010,700 |
| Sep 14, 2023 | 859.03 | 876.67 | 855.00 | 871.64 | 859.29 | 1,964,800 |
| Sep 13, 2023 | 847.19 | 859.11 | 844.24 | 852.93 | 840.85 | 1,741,300 |
| Sep 12, 2023 | 850.24 | 858.27 | 841.66 | 844.52 | 832.56 | 1,668,000 |
| Sep 11, 2023 | 868.77 | 869.00 | 845.65 | 859.14 | 846.97 | 1,571,000 |
| Sep 8, 2023 | 855.00 | 860.83 | 850.12 | 857.55 | 845.40 | 1,681,000 |
| Sep 7, 2023 | 859.50 | 861.69 | 840.52 | 857.03 | 844.89 | 2,778,900 |
| Sep 6, 2023 | 872.50 | 877.37 | 866.74 | 872.27 | 859.91 | 2,014,200 |
| Sep 5, 2023 | 869.51 | 883.00 | 867.00 | 872.17 | 859.81 | 2,480,800 |
| Sep 1, 2023 | 901.87 | 901.87 | 864.66 | 872.52 | 860.16 | 6,494,200 |
| Aug 31, 2023 | 898.01 | 923.67 | 893.77 | 922.89 | 909.81 | 5,520,300 |
| Aug 30, 2023 | 892.39 | 898.71 | 879.11 | 892.28 | 879.64 | 2,323,400 |
| Aug 29, 2023 | 858.40 | 892.84 | 856.42 | 889.93 | 877.32 | 2,782,200 |
| Aug 28, 2023 | 856.39 | 864.13 | 847.11 | 861.08 | 848.88 | 1,430,600 |
| Aug 25, 2023 | 857.02 | 869.44 | 837.67 | 851.82 | 839.75 | 2,418,100 |
| Aug 24, 2023 | 902.35 | 909.86 | 852.46 | 854.46 | 842.35 | 3,093,400 |
| Aug 23, 2023 | 850.77 | 878.19 | 850.00 | 876.58 | 864.16 | 1,969,200 |
| Aug 22, 2023 | 873.41 | 874.75 | 850.88 | 855.79 | 843.67 | 1,708,200 |
| Aug 21, 2023 | 834.06 | 867.34 | 831.77 | 865.14 | 852.88 | 3,001,200 |
| Aug 18, 2023 | 820.00 | 828.17 | 812.00 | 825.84 | 814.14 | 1,775,400 |
| Aug 17, 2023 | 836.51 | 839.42 | 827.01 | 827.10 | 815.38 | 1,922,800 |
| Aug 16, 2023 | 847.79 | 854.50 | 831.96 | 832.99 | 821.19 | 1,600,300 |
| Aug 15, 2023 | 849.21 | 854.62 | 836.46 | 842.52 | 830.58 | 1,403,500 |
| Aug 14, 2023 | 831.13 | 854.18 | 827.38 | 854.10 | 842.00 | 1,768,800 |
| Aug 11, 2023 | 834.01 | 836.40 | 823.48 | 829.76 | 818.00 | 2,032,300 |
| Aug 10, 2023 | 853.12 | 861.50 | 837.07 | 842.90 | 830.96 | 2,018,600 |
| Aug 9, 2023 | 882.72 | 883.53 | 848.72 | 850.73 | 838.68 | 2,467,200 |
| Aug 8, 2023 | 890.09 | 890.60 | 873.40 | 883.16 | 870.65 | 1,408,100 |
| Aug 7, 2023 | 887.68 | 897.37 | 885.27 | 897.06 | 884.35 | 1,114,600 |
| Aug 4, 2023 | 884.98 | 893.62 | 873.37 | 881.65 | 869.16 | 2,115,600 |
| Aug 3, 2023 | 886.62 | 895.33 | 881.08 | 884.98 | 872.44 | 1,828,100 |
| Aug 2, 2023 | 912.30 | 913.00 | 890.29 | 892.30 | 879.66 | 2,687,700 |
| Aug 1, 2023 | 898.98 | 920.62 | 897.70 | 920.00 | 906.97 | 1,968,300 |
| Jul 31, 2023 | 897.50 | 901.00 | 891.00 | 898.65 | 885.92 | 1,495,200 |
| Jul 28, 2023 | 899.32 | 903.56 | 893.95 | 899.79 | 887.04 | 1,879,100 |
| Jul 27, 2023 | 908.50 | 909.85 | 886.00 | 893.53 | 880.87 | 2,192,200 |
| Jul 26, 2023 | 909.00 | 910.62 | 887.65 | 893.09 | 880.44 | 1,987,700 |
| Jul 25, 2023 | 900.62 | 923.18 | 900.62 | 917.99 | 904.98 | 2,004,200 |
| Jul 24, 2023 | 900.80 | 905.44 | 894.23 | 901.59 | 888.82 | 1,999,200 |
| Jul 21, 2023 | 904.49 | 911.15 | 893.83 | 896.75 | 884.05 | 7,426,100 |
| Jul 20, 2023 | 892.54 | 907.00 | 886.00 | 888.34 | 875.75 | 2,826,800 |
| Jul 19, 2023 | 897.27 | 905.97 | 885.63 | 901.37 | 888.60 | 2,411,800 |
| Jul 18, 2023 | 905.98 | 909.90 | 898.26 | 903.43 | 890.63 | 2,451,800 |
| Jul 17, 2023 | 891.01 | 913.21 | 889.78 | 910.35 | 897.45 | 2,681,900 |
| Jul 14, 2023 | 886.16 | 903.35 | 886.16 | 888.58 | 875.99 | 1,850,300 |
| Jul 13, 2023 | 898.94 | 898.94 | 878.27 | 890.36 | 877.75 | 2,591,200 |
| Jul 12, 2023 | 889.00 | 897.59 | 882.00 | 889.95 | 877.34 | 2,819,700 |
| Jul 11, 2023 | 881.11 | 883.00 | 864.63 | 882.05 | 869.55 | 2,550,400 |
| Jul 10, 2023 | 848.28 | 879.17 | 848.28 | 877.73 | 865.29 | 3,062,200 |
| Jul 7, 2023 | 850.43 | 857.99 | 844.66 | 846.75 | 834.75 | 1,940,100 |
| Jul 6, 2023 | 845.00 | 853.90 | 844.33 | 848.00 | 835.99 | 2,393,900 |
| Jul 5, 2023 | 867.40 | 876.90 | 861.75 | 861.86 | 849.65 | 1,444,000 |
| Jul 3, 2023 | 868.62 | 876.73 | 864.92 | 876.44 | 864.02 | 903,800 |
| Jun 30, 2023 | 868.52 | 874.57 | 864.33 | 867.43 | 855.14 | 2,313,900 |
| Jun 29, 2023 | 854.45 | 862.84 | 846.41 | 862.57 | 850.35 | 2,338,600 |
| Jun 28, 2023 | 838.73 | 858.53 | 837.06 | 847.94 | 835.93 | 1,944,500 |
| Jun 27, 2023 | 828.68 | 850.00 | 821.00 | 848.40 | 836.38 | 2,492,300 |
| Jun 26, 2023 | 825.00 | 837.00 | 820.22 | 821.63 | 809.99 | 2,137,200 |
| Jun 23, 2023 | 834.01 | 836.02 | 818.85 | 822.15 | 810.50 | 3,740,700 |
| Jun 22, 2023 | 845.09 | 848.91 | 835.31 | 842.43 | 830.49 | 2,346,400 |
| Jun 21, 2023 | 4.60 Dividend | |||||
| Jun 21, 2023 | 860.00 | 866.00 | 844.60 | 847.66 | 835.65 | 2,322,900 |
| Jun 20, 2023 | 862.66 | 877.07 | 861.01 | 868.03 | 851.20 | 2,753,500 |
| Jun 16, 2023 | 889.28 | 889.95 | 865.45 | 868.11 | 851.28 | 6,829,200 |
| Jun 15, 2023 | 884.41 | 887.97 | 871.02 | 883.43 | 866.30 | 3,381,400 |
| Jun 14, 2023 | 855.90 | 888.54 | 847.22 | 886.18 | 869.00 | 4,352,400 |
| Jun 13, 2023 | 861.13 | 863.26 | 841.00 | 851.12 | 834.62 | 3,899,000 |
| Jun 12, 2023 | 811.12 | 858.00 | 811.12 | 855.36 | 838.77 | 5,106,500 |
| Jun 9, 2023 | 805.80 | 817.75 | 803.88 | 804.62 | 789.02 | 1,924,100 |
| Jun 8, 2023 | 794.91 | 805.01 | 788.78 | 804.20 | 788.61 | 2,190,900 |
| Jun 7, 2023 | 789.82 | 805.45 | 787.51 | 792.63 | 777.26 | 2,895,700 |
| Jun 6, 2023 | 802.00 | 802.00 | 776.38 | 790.00 | 774.68 | 3,782,300 |
| Jun 5, 2023 | 809.20 | 809.20 | 794.48 | 802.30 | 786.74 | 2,622,200 |
| Jun 2, 2023 | 790.64 | 823.77 | 787.20 | 812.00 | 796.25 | 6,279,700 |
| Jun 1, 2023 | 800.62 | 805.79 | 785.16 | 789.95 | 774.63 | 8,079,200 |
| May 31, 2023 | 794.90 | 821.67 | 790.13 | 807.96 | 792.29 | 8,999,800 |
| May 30, 2023 | 835.12 | 921.78 | 798.81 | 803.34 | 787.76 | 11,691,200 |
| May 26, 2023 | 747.43 | 814.98 | 747.02 | 812.73 | 796.97 | 8,250,000 |
| May 25, 2023 | 699.41 | 732.39 | 690.77 | 728.80 | 714.67 | 4,926,300 |
| May 24, 2023 | 681.44 | 684.31 | 676.06 | 679.53 | 666.35 | 2,302,100 |
| May 23, 2023 | 690.64 | 698.99 | 682.02 | 686.50 | 673.19 | 3,608,800 |
| May 22, 2023 | 681.40 | 684.68 | 674.12 | 678.37 | 665.22 | 1,779,600 |
| May 19, 2023 | 680.00 | 684.95 | 678.41 | 682.25 | 669.02 | 2,296,400 |
| May 18, 2023 | 656.00 | 679.36 | 656.00 | 677.90 | 664.75 | 2,638,900 |
| May 17, 2023 | 647.35 | 660.90 | 644.58 | 657.47 | 644.72 | 2,413,300 |
| May 16, 2023 | 640.46 | 646.91 | 638.73 | 641.44 | 629.00 | 1,496,700 |
| May 15, 2023 | 631.87 | 640.02 | 628.47 | 639.80 | 627.39 | 1,461,400 |
| May 12, 2023 | 628.38 | 632.70 | 624.21 | 631.15 | 618.91 | 1,194,200 |
| May 11, 2023 | 626.58 | 628.48 | 617.99 | 627.67 | 615.50 | 1,443,000 |
| May 10, 2023 | 622.06 | 628.00 | 618.27 | 626.27 | 614.13 | 1,917,400 |
| May 9, 2023 | 622.73 | 624.07 | 615.86 | 618.51 | 606.52 | 1,699,000 |
| May 8, 2023 | 629.78 | 630.73 | 620.58 | 629.06 | 616.86 | 1,393,400 |
| May 5, 2023 | 615.95 | 631.47 | 613.37 | 630.12 | 617.90 | 2,486,400 |
| May 4, 2023 | 610.00 | 613.96 | 601.29 | 610.16 | 598.33 | 1,768,400 |
| May 3, 2023 | 616.90 | 621.95 | 612.40 | 613.20 | 601.31 | 1,981,600 |
| May 2, 2023 | 625.76 | 626.50 | 605.02 | 612.34 | 600.47 | 2,835,700 |
| May 1, 2023 | 626.50 | 638.99 | 626.20 | 637.95 | 625.58 | 1,703,000 |
| Apr 28, 2023 | 619.07 | 626.78 | 614.56 | 626.50 | 614.35 | 1,618,300 |
| Apr 27, 2023 | 616.19 | 620.09 | 603.23 | 618.41 | 606.42 | 1,825,000 |
| Apr 26, 2023 | 619.97 | 623.13 | 613.51 | 616.19 | 604.24 | 1,717,900 |
| Apr 25, 2023 | 633.99 | 635.99 | 621.74 | 622.02 | 609.96 | 2,367,000 |
| Apr 24, 2023 | 633.64 | 638.85 | 631.79 | 634.54 | 622.24 | 1,233,800 |
| Apr 21, 2023 | 630.60 | 633.80 | 621.99 | 632.90 | 620.63 | 1,480,700 |
| Apr 20, 2023 | 627.86 | 642.73 | 627.14 | 633.02 | 620.74 | 2,023,900 |
Related Tickers
MU Micron Technology, Inc.
106.77
-4.61%
AMD Advanced Micro Devices, Inc.
146.64
-5.44%
ARM Arm Holdings plc
87.19
-16.90%
QCOM QUALCOMM Incorporated
157.63
-2.36%
TSM Taiwan Semiconductor Manufacturing Company Limited
127.70
-3.46%
NVDA NVIDIA Corporation
762.00
-10.00%
INTC Intel Corporation
34.20
-2.40%
MRVL Marvell Technology, Inc.
62.13
-4.77%
TXN Texas Instruments Incorporated
159.68
-2.44%
ALAB Astera Labs, Inc.
64.49
-9.07%