FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
168.37 USD  +2.42 (+1.46%)
Official Closing Price  /  Updated: 7:30 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2016 78.00 78.68 77.86 78.60 3,183,876 +0.95(+1.22%)
Oct 28, 2016 75.98 77.87 75.76 77.65 4,281,471 +1.88(+2.48%)
Oct 27, 2016 77.12 77.88 75.53 75.77 7,116,907 +2.46(+3.36%)
Oct 26, 2016 72.86 73.56 72.80 73.31 2,614,530 +0.11(+0.15%)
Oct 25, 2016 74.15 74.15 72.74 73.20 1,664,086 -0.77(-1.04%)
Oct 24, 2016 74.26 74.33 73.34 73.97 1,721,140 +1.06(+1.45%)
Oct 21, 2016 73.42 73.48 72.65 72.91 1,054,416 -0.35(-0.48%)
Oct 20, 2016 73.32 73.83 72.92 73.26 1,157,031 -0.23(-0.31%)
Oct 19, 2016 73.09 73.54 72.90 73.49 1,011,967 +0.36(+0.49%)
Oct 18, 2016 73.61 73.75 72.65 73.13 907,609 +0.26(+0.36%)
Oct 17, 2016 72.90 73.17 72.48 72.87 958,173 -0.11(-0.15%)
Oct 14, 2016 73.53 73.66 72.92 72.98 1,470,751 -0.05(-0.07%)
Oct 13, 2016 72.73 73.34 72.27 73.03 1,488,784 -0.18(-0.25%)
Oct 12, 2016 72.79 73.51 72.70 73.21 1,697,647 -0.19(-0.26%)
Oct 11, 2016 73.22 73.68 72.34 73.40 1,930,099 +0.25(+0.34%)
Oct 10, 2016 74.09 74.29 73.13 73.15 1,380,585 -0.84(-1.14%)
Oct 07, 2016 74.30 74.44 73.70 73.99 1,866,988 -0.29(-0.39%)
Oct 06, 2016 74.11 74.40 73.62 74.28 2,440,842 +0.28(+0.38%)
Oct 05, 2016 72.50 74.66 72.50 74.00 2,903,663 +1.55(+2.14%)
Oct 04, 2016 72.88 73.26 72.05 72.45 2,331,096 -1.16(-1.58%)
Oct 03, 2016 73.09 73.70 73.09 73.61 1,057,241 +0.26(+0.35%)
Sep 30, 2016 73.49 73.70 72.96 73.35 1,020,806 +0.27(+0.37%)
Sep 29, 2016 73.81 74.06 72.98 73.08 884,839 -0.77(-1.04%)
Sep 28, 2016 73.79 73.99 73.22 73.85 966,811 +0.25(+0.34%)
Sep 27, 2016 73.18 73.60 73.15 73.60 1,311,942 +0.16(+0.22%)
Sep 26, 2016 73.17 73.44 72.93 73.44 1,259,531 +0.06(+0.08%)
Sep 23, 2016 73.98 74.00 73.25 73.38 1,379,724 -0.43(-0.58%)
Sep 22, 2016 74.00 74.16 73.57 73.81 2,085,666 +0.39(+0.53%)
Sep 21, 2016 73.44 73.48 72.81 73.42 2,513,342 +0.37(+0.51%)
Sep 20, 2016 73.20 73.50 72.27 73.05 2,108,848 +0.37(+0.51%)
Sep 19, 2016 72.65 73.25 72.37 72.68 2,034,258 +0.24(+0.33%)
Sep 16, 2016 73.20 73.20 72.32 72.44 3,117,967 -0.92(-1.25%)
Sep 15, 2016 73.44 73.61 73.13 73.36 2,322,757 +0.06(+0.08%)
Sep 14, 2016 72.83 74.03 72.83 73.30 2,901,413 +0.20(+0.27%)
Sep 13, 2016 73.05 73.97 72.64 73.10 3,862,691 -0.57(-0.77%)
Sep 12, 2016 72.64 73.89 72.55 73.67 4,810,923 +0.59(+0.81%)
Sep 09, 2016 74.03 74.69 72.48 73.08 4,356,964 -1.26(-1.69%)
Sep 08, 2016 73.57 74.59 72.98 74.34 5,675,543 +1.58(+2.17%)
Sep 07, 2016 73.28 74.49 71.81 72.76 7,486,471 -0.63(-0.86%)
Sep 06, 2016 73.78 74.49 71.96 73.39 5,544,744 -0.39(-0.53%)
Sep 02, 2016 73.71 73.78 73.78 73.78 3,626,200 +0.00(+0.00%)
Sep 01, 2016 73.46 75.33 73.28 73.78 4,263,031 +0.45(+0.61%)
Aug 31, 2016 74.00 74.11 72.40 73.33 4,017,800 -0.89(-1.20%)
Aug 30, 2016 76.59 76.99 73.99 74.22 4,460,670 -1.01(-1.34%)
Aug 29, 2016 73.94 75.57 73.58 75.23 1,509,100 +0.98(+1.32%)
Aug 26, 2016 74.71 74.83 73.80 74.25 1,595,462 -0.28(-0.38%)
Aug 25, 2016 74.27 75.21 74.27 74.53 1,656,520 -0.16(-0.21%)
Aug 24, 2016 74.30 75.42 74.26 74.69 2,671,814 +0.13(+0.17%)
Aug 23, 2016 73.17 74.59 72.68 74.56 2,506,915 +1.48(+2.03%)
Aug 22, 2016 72.84 73.08 72.20 73.08 2,460,190 +0.24(+0.33%)
Aug 19, 2016 71.42 72.97 71.42 72.84 3,303,248 +0.79(+1.10%)
Aug 18, 2016 70.64 72.18 70.34 72.05 3,728,459 +1.64(+2.33%)
Aug 17, 2016 70.80 71.15 70.32 70.41 1,723,960 -0.40(-0.56%)
Aug 16, 2016 71.50 71.61 70.78 70.81 2,755,843 -0.06(-0.08%)
Aug 15, 2016 71.14 71.47 70.75 70.87 1,448,264 -0.21(-0.30%)
Aug 12, 2016 70.46 71.30 70.31 71.08 969,885 +0.06(+0.08%)
Aug 11, 2016 71.00 71.24 70.71 71.02 1,217,545 +0.30(+0.42%)
Aug 10, 2016 71.53 71.69 70.55 70.72 2,069,498 -0.81(-1.13%)
Aug 09, 2016 71.17 72.00 71.17 71.53 1,680,456 +0.44(+0.62%)
Aug 08, 2016 71.24 71.64 70.96 71.09 1,737,047 +0.11(+0.15%)
Aug 05, 2016 70.70 71.24 70.41 70.98 1,600,718 +0.65(+0.92%)
Aug 04, 2016 70.08 70.94 70.08 70.33 1,639,340 -0.07(-0.10%)
Aug 03, 2016 69.86 70.68 69.86 70.40 2,302,069 +0.29(+0.41%)
Aug 02, 2016 72.25 72.58 70.09 70.11 3,140,345 -2.38(-3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.