AVGO Stock Prices

Data as of Oct 28, 2026

Last

351.81

Change

+9.48

Open

348.72

Previous

342.33

High

352.00

Low

344.35

Bid

-

Ask

-

Volume

21,728,358

Trades

-

Dividend

1.02

Yield

1.65%

Ex-Div

Sep 18, 2017

Impl Vol

0.438

Hist Vol

0.455

Opt Volume

351,726

Open Int

2,450,728

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	348.72	352.00	344.35	351.81	+9.48	21,728,358	351,726	0.438	0.455
Oct 27, 2026	339.38	345.67	336.87	342.33	+13.16	25,207,163	365,406	0.428	0.455
Oct 26, 2026	324.45	332.12	323.30	329.17	+7.49	18,360,690	304,890	0.460	0.454
Oct 23, 2026	321.25	327.70	320.23	321.68	-1.56	15,508,689	289,989	0.421	0.454
Oct 22, 2026	326.53	330.82	321.02	323.24	-14.56	27,613,080	405,334	0.425	0.454
Oct 21, 2026	338.03	339.24	332.29	337.80	+3.43	16,897,528	356,624	0.411	0.452
Oct 20, 2026	334.28	341.09	330.80	334.37	-0.22	15,754,930	270,039	0.405	0.452
Oct 19, 2026	338.78	340.20	333.82	334.59	+5.84	17,008,656	351,775	0.408	0.452
Oct 16, 2026	338.35	339.55	328.59	328.75	-15.58	29,497,691	513,483	0.383	0.452
Oct 15, 2026	338.34	344.70	334.61	344.33	-1.92	25,936,349	406,587	0.377	0.450
Oct 14, 2026	352.19	354.25	342.82	346.25	-11.06	22,747,773	388,142	0.389	0.451
Oct 13, 2026	349.20	359.24	348.11	357.31	+2.58	16,668,826	264,955	0.387	0.451
Oct 12, 2026	359.71	360.69	354.22	354.73	-6.81	15,283,281	254,451	0.366	0.461
Oct 9, 2026	365.59	366.63	361.10	361.54	+1.40	16,400,916	290,986	0.342	0.465
Oct 8, 2026	370.62	373.35	357.41	360.14	-16.37	25,907,875	416,071	0.361	0.465
Oct 7, 2026	372.60	376.97	369.12	376.51	+0.70	17,027,426	327,863	0.367	0.463
Oct 6, 2026	367.03	380.84	364.01	375.81	+13.30	30,611,413	701,312	0.375	0.463
Oct 5, 2026	357.79	363.87	356.14	362.51	+7.37	20,403,688	440,035	0.367	0.462
Oct 2, 2026	349.86	357.35	347.42	355.14	+0.00	24,485,943	483,774	0.336	0.461
Oct 1, 2026	352.15	354.45	343.29	343.64	-7.55	22,186,239	286,568	0.321	0.461
Sep 30, 2026	356.90	357.90	350.69	351.19	-3.91	18,275,072	246,623	0.353	0.461
Sep 29, 2026	357.00	361.86	354.00	355.10	+5.53	18,456,186	354,193	0.365	0.461
Sep 28, 2026	352.87	355.85	347.32	349.57	-3.24	21,270,867	292,522	0.368	0.461
Sep 25, 2026	352.62	354.43	349.43	352.81	+2.45	15,582,683	281,537	0.337	0.461
Sep 24, 2026	349.21	351.43	346.89	350.36	-4.63	20,866,842	276,940	0.314	0.461
Sep 23, 2026	362.20	362.90	354.01	354.99	-9.55	22,172,595	363,027	0.335	0.461
Sep 22, 2026	363.23	366.54	359.29	364.54	+1.88	20,382,944	354,190	0.366	0.460
Sep 21, 2026	358.66	363.97	353.50	362.66	+5.05	25,779,427	501,620	0.388	0.460
Sep 18, 2026	352.08	363.28	351.35	357.61	+10.31	43,707,061	513,565	0.325	0.460
Sep 17, 2026	346.62	350.94	345.31	347.30	+7.79	22,734,311	303,493	0.321	0.459
Sep 16, 2026	342.37	344.15	335.82	339.51	+0.24	22,807,887	270,938	0.354	0.460
Sep 15, 2026	346.04	347.26	337.92	339.27	-5.45	23,180,866	313,954	0.354	0.460
Sep 14, 2026	349.63	350.25	343.91	344.72	-17.27	30,456,664	342,904	0.380	0.460
Sep 11, 2026	365.24	366.78	361.64	361.99	+1.16	12,622,103	273,100	0.330	0.458
Sep 10, 2026	360.03	365.27	357.79	360.83	-3.55	21,278,497	184,944	0.358	0.458
Sep 9, 2026	366.23	368.01	359.25	364.38	-4.18	24,487,559	291,117	0.372	0.468
Sep 8, 2026	363.68	372.70	362.74	368.56	+0.00	29,834,962	390,062	0.397	0.469
Sep 4, 2026	359.70	360.05	353.70	357.90	+0.73	32,258,367	531,585	0.335	0.477
Sep 3, 2026	351.74	359.40	342.33	357.16	-10.08	59,939,616	1,037,018	0.372	0.477
Sep 2, 2026	369.68	371.09	364.65	367.24	-2.44	25,489,981	500,143	0.608	0.477
Sep 1, 2026	364.25	371.40	362.00	369.68	-0.66	18,647,585	201,958	0.658	0.477
Aug 31, 2026	369.52	372.75	366.30	370.34	+1.55	21,232,183	238,075	0.765	0.478
Aug 28, 2026	373.60	376.59	365.35	368.79	-2.75	15,926,121	295,737	0.685	0.479
Aug 27, 2026	361.79	371.71	360.75	371.54	+15.95	20,287,498	268,655	0.619	0.480
Aug 26, 2026	357.12	359.47	350.07	355.59	-1.15	18,354,808	311,046	0.536	0.478
Aug 25, 2026	361.10	362.99	355.32	356.74	-2.02	17,860,891	201,488	0.555	0.478
Aug 24, 2026	364.97	366.12	358.74	358.76	-9.69	18,210,555	247,846	0.431	0.478
Aug 21, 2026	370.69	375.12	365.05	368.45	+4.42	19,237,151	285,538	0.467	0.477
Aug 20, 2026	364.39	367.12	362.25	364.03	+1.55	19,211,738	220,143	0.441	0.477
Aug 19, 2026	372.40	373.91	357.61	362.48	-17.52	34,787,023	434,100	0.454	0.477
Aug 18, 2026	384.32	385.78	377.01	380.00	-12.43	22,755,751	229,211	0.442	0.476
Aug 17, 2026	397.26	399.36	391.33	392.43	-0.56	19,256,170	287,933	0.465	0.475
Aug 14, 2026	411.96	412.50	388.50	392.99	-24.83	29,203,046	531,694	0.409	0.476
Aug 13, 2026	415.81	424.92	411.41	417.82	+1.77	13,111,165	136,136	0.426	0.471
Aug 12, 2026	426.26	426.50	414.61	416.05	-0.03	15,177,390	177,405	0.453	0.472
Aug 11, 2026	426.07	426.76	413.24	416.08	-6.32	12,767,139	143,538	0.426	0.472
Aug 10, 2026	426.99	432.73	420.16	422.40	-5.36	13,777,774	189,927	0.472	0.472
Aug 7, 2026	428.40	430.82	421.61	427.76	+7.19	14,240,584	203,877	0.443	0.472
Aug 6, 2026	420.55	427.58	410.76	420.57	+2.29	13,397,644	161,229	0.486	0.472
Aug 5, 2026	421.70	427.00	416.93	418.28	+0.12	16,584,946	227,828	0.489	0.472
Aug 4, 2026	402.97	422.07	400.68	418.16	+25.93	29,009,534	309,269	0.555	0.473
Aug 3, 2026	384.41	392.61	374.61	392.23	+2.95	17,259,066	243,667	0.560	0.469
Jul 31, 2026	394.83	399.92	379.71	389.28	+1.44	20,293,429	231,015	0.509	0.470
Jul 30, 2026	380.35	388.68	377.54	387.84	+17.52	23,368,202	157,369	0.505	0.471
Jul 29, 2026	380.64	386.12	369.51	370.32	-10.59	20,920,696	140,182	0.548	0.469
Jul 28, 2026	374.36	385.80	371.52	380.91	-2.31	19,623,951	130,506	0.549	0.468

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 18, 2017	Sep 29, 2017	1.02	4.08	1.65%
Jun 15, 2017	Jun 30, 2017	1.02	4.08	1.60%
Mar 16, 2017	Mar 31, 2017	1.02	4.08	1.80%
Sep 15, 2016	Sep 30, 2016	0.51	2.04	1.04%
Jun 15, 2016	Jun 30, 2016	0.50	2.00	1.04%
Mar 16, 2016	Mar 31, 2016	0.49	1.96	1.04%
Dec 16, 2015	Dec 30, 2015	0.44	1.76	1.04%
Sep 16, 2015	Sep 30, 2015	0.42	1.68	1.04%
Jun 17, 2015	Jun 30, 2015	0.40	1.60	1.04%
Mar 18, 2015	Mar 31, 2015	0.38	1.52	1.29%
Dec 17, 2014	Dec 31, 2014	0.35	1.40	1.24%
Jun 17, 2014	Jun 30, 2014	0.29	1.16	1.29%

Split History

Split Date	Factor	Announced
No splits on record.