FinancialContent is the trusted provider of stock market information to the media industry.
VMWARE, Inc. (NY: VMW)
44.60 USD  +0.76 (+1.73%)
Streaming Delayed Price  /  Updated: 12:36 PM EST, Feb 10, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 09, 2016 44.36 45.46 43.55 43.84 1,831,251 -0.82(-1.84%)
Feb 08, 2016 43.99 44.69 43.72 44.66 2,516,314 +0.12(+0.27%)
Feb 05, 2016 44.87 45.20 44.31 44.54 1,788,031 -0.74(-1.63%)
Feb 04, 2016 44.85 46.00 44.85 45.28 1,808,190 +0.32(+0.71%)
Feb 03, 2016 44.31 45.06 43.86 44.96 1,704,403 +0.75(+1.70%)
Feb 02, 2016 45.27 45.27 43.83 44.21 2,436,497 -1.28(-2.81%)
Feb 01, 2016 44.80 45.93 44.45 45.49 3,217,139 -0.26(-0.57%)
Jan 29, 2016 45.18 46.35 44.93 45.75 4,439,477 +0.75(+1.67%)
Jan 28, 2016 44.61 45.45 44.44 45.00 3,236,130 +0.56(+1.26%)
Jan 27, 2016 46.16 46.79 44.02 44.44 7,907,404 -4.84(-9.82%)
Jan 26, 2016 48.80 49.40 47.64 49.28 3,190,318 +0.52(+1.07%)
Jan 25, 2016 49.24 49.92 48.26 48.76 2,081,864 -0.74(-1.49%)
Jan 22, 2016 49.74 50.34 48.80 49.50 1,400,658 -0.08(-0.16%)
Jan 21, 2016 49.48 50.66 49.12 49.58 1,670,421 +0.39(+0.79%)
Jan 20, 2016 48.23 49.61 46.47 49.19 4,007,172 +0.20(+0.41%)
Jan 19, 2016 52.24 52.48 48.83 48.99 2,652,179 -3.12(-5.99%)
Jan 15, 2016 52.11 52.11 52.11 0 -0.22(-0.42%)
Jan 14, 2016 52.38 52.65 51.19 52.33 1,931,941 +0.06(+0.11%)
Jan 13, 2016 53.13 53.56 51.66 52.27 1,933,346 -0.57(-1.08%)
Jan 12, 2016 53.47 53.99 52.21 52.84 2,399,335 -0.27(-0.51%)
Jan 11, 2016 54.11 54.11 52.61 53.11 2,334,170 -0.99(-1.83%)
Jan 08, 2016 54.74 54.97 53.87 54.10 2,171,680 -0.42(-0.77%)
Jan 07, 2016 54.57 55.62 54.01 54.52 2,462,850 -0.73(-1.32%)
Jan 06, 2016 56.25 56.32 54.45 55.25 3,558,505 -1.77(-3.10%)
Jan 05, 2016 56.47 57.27 55.94 57.02 2,661,396 +0.72(+1.28%)
Jan 04, 2016 55.81 56.85 55.28 56.30 2,016,525 -0.27(-0.48%)
Dec 31, 2015 56.57 56.57 56.57 0 -0.46(-0.81%)
Dec 30, 2015 56.77 57.43 56.67 57.03 1,281,560 +0.09(+0.16%)
Dec 29, 2015 57.00 57.49 56.52 56.94 1,319,268 -0.03(-0.05%)
Dec 28, 2015 57.16 57.36 56.43 56.97 861,118 -0.39(-0.68%)
Dec 24, 2015 57.36 57.36 57.36 0 -0.14(-0.24%)
Dec 23, 2015 56.60 57.52 56.42 57.50 1,020,488 +0.82(+1.45%)
Dec 22, 2015 57.03 56.05 56.68 1,517,430 +0.56(+1.00%)
Dec 21, 2015 56.98 57.00 55.46 56.12 1,580,868 -0.74(-1.30%)
Dec 18, 2015 57.37 57.53 56.35 56.86 2,535,057 -0.22(-0.39%)
Dec 17, 2015 58.22 58.24 56.93 57.08 1,577,957 -0.87(-1.50%)
Dec 16, 2015 58.97 58.97 57.79 57.95 1,416,258 -0.05(-0.09%)
Dec 15, 2015 57.94 58.59 57.62 58.00 1,434,041 +0.75(+1.31%)
Dec 14, 2015 59.92 59.92 56.82 57.25 2,876,852 -1.80(-3.05%)
Dec 11, 2015 58.32 59.59 58.22 59.05 1,619,152 +0.30(+0.51%)
Dec 10, 2015 58.75 59.69 58.56 58.75 1,292,509 -0.09(-0.15%)
Dec 09, 2015 59.73 60.18 58.49 58.84 1,690,062 -1.24(-2.06%)
Dec 08, 2015 60.32 60.83 59.85 60.08 1,426,245 -0.68(-1.12%)
Dec 07, 2015 60.72 61.00 59.42 60.76 1,699,855 +1.14(+1.91%)
Dec 04, 2015 59.27 60.10 58.85 59.62 1,053,034 +0.61(+1.03%)
Dec 03, 2015 60.87 60.96 58.76 59.01 2,067,923 -1.65(-2.72%)
Dec 02, 2015 61.75 62.00 60.38 60.66 1,798,674 -1.53(-2.46%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More