FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
145.24 USD  -5.39 (-3.58%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 48.97 49.73 48.37 49.51 1,337,585 +0.43(+0.88%)
Feb 25, 2010 47.81 49.21 47.50 49.08 1,498,257 +0.32(+0.66%)
Feb 24, 2010 48.18 49.24 48.05 48.76 1,784,039 +0.60(+1.24%)
Feb 23, 2010 47.96 48.86 47.50 48.16 2,006,990 -0.21(-0.43%)
Feb 22, 2010 48.64 48.91 48.24 48.37 1,540,790 -0.13(-0.27%)
Feb 19, 2010 48.27 48.74 48.04 48.50 1,865,056 +0.24(+0.50%)
Feb 18, 2010 47.39 48.50 47.04 48.26 1,977,511 +0.86(+1.81%)
Feb 17, 2010 47.26 47.95 46.85 47.40 1,353,509 +0.29(+0.62%)
Feb 16, 2010 46.82 47.12 46.51 47.11 1,348,708 +0.57(+1.22%)
Feb 12, 2010 46.16 46.54 46.54 46.54 838,100 +0.09(+0.19%)
Feb 11, 2010 45.47 46.52 45.01 46.45 1,184,871 +1.02(+2.25%)
Feb 10, 2010 45.77 45.89 44.69 45.43 1,050,600 -0.24(-0.53%)
Feb 09, 2010 44.85 45.94 44.80 45.67 2,150,156 +1.42(+3.21%)
Feb 08, 2010 44.66 45.25 43.93 44.25 1,663,737 -0.15(-0.34%)
Feb 05, 2010 44.07 44.43 42.79 44.40 2,019,920 +0.39(+0.89%)
Feb 04, 2010 45.79 45.90 44.01 44.01 1,418,897 -2.28(-4.93%)
Feb 03, 2010 45.62 46.45 45.03 46.29 1,728,268 +0.65(+1.42%)
Feb 02, 2010 45.71 46.07 44.96 45.64 1,510,895 +1.12(+2.51%)
Feb 01, 2010 44.94 45.75 44.30 44.52 2,212,584 -0.89(-1.95%)
Jan 29, 2010 46.80 46.84 45.00 45.41 2,394,536 -0.90(-1.94%)
Jan 28, 2010 46.82 46.89 45.31 46.31 2,048,822 -0.35(-0.75%)
Jan 27, 2010 46.88 47.25 45.30 46.66 3,100,937 -0.63(-1.33%)
Jan 26, 2010 48.84 48.95 46.70 47.29 9,076,400 +5.29(+12.60%)
Jan 25, 2010 42.00 42.49 41.30 42.00 4,651,951 +0.42(+1.01%)
Jan 22, 2010 43.69 43.69 41.09 41.58 2,397,146 -2.36(-5.37%)
Jan 21, 2010 45.18 45.69 43.25 43.94 2,407,271 -1.04(-2.31%)
Jan 20, 2010 46.06 46.20 44.53 44.98 1,332,336 -1.71(-3.66%)
Jan 19, 2010 45.90 47.16 45.77 46.69 1,238,863 +0.77(+1.68%)
Jan 15, 2010 47.24 45.92 45.92 45.92 1,771,400 -1.53(-3.22%)
Jan 14, 2010 45.26 47.60 45.05 47.45 3,133,445 +2.01(+4.42%)
Jan 13, 2010 44.81 45.80 43.78 45.44 1,879,519 +0.81(+1.81%)
Jan 12, 2010 44.29 44.96 43.55 44.63 1,516,425 -0.20(-0.45%)
Jan 11, 2010 45.47 45.67 44.27 44.83 1,605,649 -0.42(-0.93%)
Jan 08, 2010 45.20 45.37 44.51 45.25 1,250,090 +0.11(+0.24%)
Jan 07, 2010 45.24 45.81 44.42 45.14 1,215,287 -0.53(-1.16%)
Jan 06, 2010 45.33 46.46 45.06 45.67 2,046,734 +0.42(+0.93%)
Jan 05, 2010 43.72 45.50 43.19 45.25 2,382,541 +1.68(+3.86%)
Jan 04, 2010 43.15 43.80 43.00 43.57 1,104,316 +1.19(+2.81%)
Dec 31, 2009 42.77 42.38 42.38 42.38 611,900 -0.52(-1.21%)
Dec 30, 2009 42.76 43.19 42.48 42.90 570,362 +0.04(+0.09%)
Dec 29, 2009 42.82 43.42 42.72 42.86 467,672 -0.04(-0.09%)
Dec 28, 2009 43.81 43.93 42.62 42.90 941,008 -0.87(-1.99%)
Dec 24, 2009 43.18 44.00 43.18 43.77 411,828 +0.59(+1.37%)
Dec 23, 2009 42.50 43.25 42.11 43.18 944,124 +0.88(+2.08%)
Dec 22, 2009 42.64 42.88 42.08 42.30 606,997 -0.26(-0.61%)
Dec 21, 2009 42.07 42.97 42.07 42.56 772,516 +0.46(+1.09%)
Dec 18, 2009 41.31 42.30 41.12 42.10 1,118,701 +1.15(+2.81%)
Dec 17, 2009 41.26 41.45 40.84 40.95 639,714 -0.68(-1.63%)
Dec 16, 2009 41.50 42.00 40.86 41.63 1,423,991 +0.93(+2.29%)
Dec 15, 2009 41.39 41.52 40.61 40.70 1,128,737 -0.92(-2.21%)
Dec 14, 2009 42.27 42.30 40.84 41.62 1,400,132 -0.22(-0.53%)
Dec 11, 2009 40.60 43.05 40.60 41.84 2,830,357 +1.48(+3.67%)
Dec 10, 2009 42.44 42.77 40.21 40.36 2,897,228 -1.97(-4.65%)
Dec 09, 2009 43.12 43.13 41.67 42.33 2,028,680 -1.12(-2.58%)
Dec 08, 2009 44.01 44.13 43.30 43.45 1,806,859 -1.09(-2.45%)
Dec 07, 2009 44.55 44.89 44.19 44.54 1,475,159 -0.06(-0.13%)
Dec 04, 2009 42.59 44.89 42.59 44.60 2,908,944 +2.41(+5.71%)
Dec 03, 2009 42.01 42.75 41.85 42.19 1,171,224 +0.11(+0.26%)
Dec 02, 2009 42.66 42.66 41.91 42.08 848,431 -0.58(-1.36%)
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.