FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
156.27 USD  +13.83 (+9.71%)
Official Closing Price  /  Updated: 7:40 PM EDT, May 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 81.49 82.85 81.26 81.28 1,517,717 -0.16(-0.20%)
Oct 30, 2013 82.00 82.12 80.77 81.44 1,403,953 -0.41(-0.50%)
Oct 29, 2013 82.67 83.28 81.19 81.85 2,477,905 -0.41(-0.50%)
Oct 28, 2013 83.05 83.75 81.90 82.26 2,174,770 -1.13(-1.36%)
Oct 25, 2013 85.06 85.31 83.13 83.39 1,854,640 -1.39(-1.64%)
Oct 24, 2013 83.86 85.10 83.71 84.78 2,152,736 +1.24(+1.48%)
Oct 23, 2013 84.16 84.57 82.01 83.54 4,184,768 -1.46(-1.72%)
Oct 22, 2013 90.11 90.75 83.99 85.00 10,305,399 +2.35(+2.84%)
Oct 21, 2013 82.61 83.28 81.25 82.65 4,830,744 +1.22(+1.50%)
Oct 18, 2013 81.21 82.22 80.60 81.43 3,202,830 +2.69(+3.42%)
Oct 17, 2013 79.30 79.31 78.53 78.74 1,753,470 -0.92(-1.15%)
Oct 16, 2013 77.91 79.88 77.90 79.66 1,984,379 +1.75(+2.25%)
Oct 15, 2013 80.19 80.34 77.77 77.91 1,835,219 -2.37(-2.95%)
Oct 14, 2013 79.79 80.29 78.85 80.28 1,083,194 -0.16(-0.20%)
Oct 11, 2013 80.01 81.12 79.77 80.44 1,427,406 +0.92(+1.16%)
Oct 10, 2013 77.82 80.11 77.81 79.52 2,451,910 +0.59(+0.75%)
Oct 09, 2013 78.52 79.49 76.94 78.93 2,233,013 +0.87(+1.11%)
Oct 08, 2013 79.77 80.60 77.34 78.06 3,296,631 -2.64(-3.27%)
Oct 07, 2013 80.11 81.69 79.93 80.70 1,262,804 -0.36(-0.44%)
Oct 04, 2013 79.80 81.89 79.70 81.06 1,573,958 +1.21(+1.52%)
Oct 03, 2013 82.48 82.90 79.28 79.85 2,616,219 -2.59(-3.14%)
Oct 02, 2013 81.39 82.67 81.39 82.44 790,081 +0.40(+0.49%)
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.