FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
148.81 USD  +3.57 (+2.46%)
Official Closing Price  /  Updated: 5:29 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2010 80.04 82.00 79.19 81.46 2,422,356 +0.09(+0.11%)
Nov 29, 2010 80.76 81.57 79.61 81.37 2,032,275 +0.25(+0.31%)
Nov 26, 2010 81.00 81.75 80.26 81.12 775,808 -0.49(-0.60%)
Nov 24, 2010 80.62 81.61 81.61 81.61 1,823,679 +2.52(+3.19%)
Nov 23, 2010 80.83 81.83 78.86 79.09 2,317,349 -3.05(-3.71%)
Nov 22, 2010 80.98 82.43 80.50 82.14 2,247,134 +1.24(+1.53%)
Nov 19, 2010 79.70 80.99 79.08 80.90 3,205,939 +1.95(+2.47%)
Nov 18, 2010 77.11 79.65 76.96 78.95 2,700,149 +3.44(+4.56%)
Nov 17, 2010 76.51 77.65 74.06 75.51 3,289,408 -1.11(-1.45%)
Nov 16, 2010 78.03 78.95 75.87 76.62 2,480,513 -2.12(-2.69%)
Nov 15, 2010 81.11 81.22 78.04 78.74 2,798,138 -2.25(-2.78%)
Nov 12, 2010 82.25 84.03 80.50 80.99 2,064,835 -2.28(-2.74%)
Nov 11, 2010 80.09 83.27 80.00 83.27 2,896,680 +0.12(+0.14%)
Nov 10, 2010 80.44 83.27 79.32 83.15 3,008,191 +2.35(+2.91%)
Nov 09, 2010 80.66 81.69 79.75 80.80 2,827,190 +1.39(+1.75%)
Nov 08, 2010 78.33 81.35 77.94 79.41 3,433,403 +1.91(+2.46%)
Nov 05, 2010 77.70 78.33 76.35 77.50 1,689,077 +0.04(+0.06%)
Nov 04, 2010 79.68 80.45 76.75 77.46 3,772,893 -1.28(-1.63%)
Nov 03, 2010 78.02 78.78 76.21 78.74 2,398,803 +1.08(+1.39%)
Nov 02, 2010 77.31 78.42 76.92 77.66 2,247,732 +1.03(+1.34%)
Nov 01, 2010 77.26 77.64 75.82 76.63 1,998,517 +0.17(+0.22%)
Oct 29, 2010 76.50 77.77 76.25 76.46 1,944,823 -0.11(-0.14%)
Oct 28, 2010 78.91 79.00 75.41 76.57 2,348,690 -1.68(-2.15%)
Oct 27, 2010 75.96 78.61 75.75 78.25 3,925,410 +1.01(+1.31%)
Oct 25, 2010 76.43 78.49 76.05 77.24 2,943,983 +1.34(+1.77%)
Oct 22, 2010 75.71 76.00 73.70 75.90 2,746,429 +0.48(+0.64%)
Oct 21, 2010 73.69 75.74 73.64 75.42 3,263,648 +2.03(+2.77%)
Oct 20, 2010 73.73 74.81 73.15 73.39 3,966,124 +0.27(+0.37%)
Oct 19, 2010 73.30 75.06 71.04 73.12 10,544,807 -5.23(-6.68%)
Oct 18, 2010 79.12 79.12 76.16 78.35 6,692,325 +0.72(+0.93%)
Oct 15, 2010 80.44 80.63 76.95 77.63 4,278,996 -2.52(-3.14%)
Oct 14, 2010 79.81 82.03 78.90 80.15 4,942,846 +1.91(+2.44%)
Oct 13, 2010 78.99 79.23 77.13 78.24 3,494,118 +0.32(+0.41%)
Oct 12, 2010 74.81 78.47 73.76 77.92 4,076,385 +2.52(+3.34%)
Oct 11, 2010 79.19 79.50 75.29 75.40 4,627,966 -3.79(-4.79%)
Oct 08, 2010 79.19 79.50 75.58 79.19 4,110,848 +1.80(+2.33%)
Oct 07, 2010 77.68 77.68 73.25 77.39 1,320 -0.17(-0.22%)
Oct 06, 2010 85.01 85.43 76.13 77.56 9,939,874 -7.66(-8.99%)
Oct 05, 2010 83.66 85.45 83.00 85.22 400 +2.79(+3.38%)
Oct 04, 2010 85.47 85.47 81.76 82.43 4,038,544 -3.08(-3.60%)
Oct 01, 2010 85.51 86.37 84.49 85.51 1,917,884 +0.57(+0.67%)
Sep 30, 2010 84.94 88.40 84.61 84.94 3,492 -2.86(-3.26%)
Sep 29, 2010 87.60 88.86 86.91 87.80 1,641,709 +0.10(+0.11%)
Sep 28, 2010 88.37 88.63 86.07 87.70 500 +0.19(+0.22%)
Sep 27, 2010 88.24 89.03 87.26 87.51 2,371,844 -0.21(-0.24%)
Sep 24, 2010 86.23 89.18 86.18 87.72 3,346,938 +2.32(+2.72%)
Sep 23, 2010 85.79 87.86 85.21 85.40 1,814 -1.11(-1.28%)
Sep 22, 2010 86.40 87.44 85.10 86.51 2,515,805 +0.05(+0.06%)
Sep 21, 2010 87.87 87.91 86.00 86.46 300 -0.97(-1.11%)
Sep 20, 2010 85.68 87.65 85.07 87.43 2,781,336 +2.62(+3.09%)
Sep 17, 2010 84.81 85.49 83.90 84.81 2,435,561 -0.94(-1.10%)
Sep 15, 2010 86.03 86.54 85.36 85.75 1,741,460 -0.69(-0.80%)
Sep 14, 2010 83.30 87.16 83.11 86.44 3,066,034 +2.24(+2.66%)
Sep 13, 2010 84.47 85.72 83.75 84.20 3,382,099 -0.70(-0.82%)
Sep 10, 2010 84.96 85.77 83.81 84.90 1,764,765 +0.36(+0.43%)
Sep 09, 2010 84.98 85.99 84.16 84.54 200 +0.31(+0.37%)
Sep 08, 2010 83.24 84.75 82.97 84.23 240 +1.30(+1.57%)
Sep 07, 2010 83.76 84.60 82.76 82.93 250 -1.50(-1.78%)
Sep 03, 2010 83.27 84.94 82.80 84.43 2,643,281 +1.68(+2.03%)
Sep 02, 2010 81.53 83.60 81.06 82.75 2,493,006 +1.17(+1.43%)
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.