FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Ord Shs Class A (NY: VMW)
149.88 USD  -3.22 (-2.10%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2017 97.69 97.69 95.75 97.15 2,927,739 +0.41(+0.42%)
May 30, 2017 96.95 97.78 96.33 96.74 1,455,296 -0.07(-0.07%)
May 26, 2017 96.84 97.20 96.11 96.81 823,821 +0.04(+0.04%)
May 25, 2017 96.54 97.36 96.23 96.77 875,702 +0.75(+0.78%)
May 24, 2017 95.29 96.13 94.93 96.02 1,234,555 +1.15(+1.21%)
May 23, 2017 95.50 96.11 94.34 94.87 1,152,595 -0.37(-0.39%)
May 22, 2017 92.66 95.42 92.62 95.24 1,440,797 +2.72(+2.94%)
May 19, 2017 93.21 93.96 92.23 92.52 957,113 +0.24(+0.26%)
May 18, 2017 92.27 92.56 91.29 92.28 1,137,363 +0.01(+0.01%)
May 17, 2017 93.65 94.00 92.23 92.27 1,113,520 -2.37(-2.50%)
May 16, 2017 95.00 95.47 94.42 94.64 988,911 -0.01(-0.01%)
May 15, 2017 93.25 94.65 92.91 94.65 1,266,675 +1.45(+1.56%)
May 12, 2017 93.61 93.79 92.93 93.20 1,331,168 -0.29(-0.31%)
May 11, 2017 93.76 94.26 93.08 93.49 745,816 -0.66(-0.70%)
May 10, 2017 94.03 94.42 93.35 94.15 819,499 +0.09(+0.10%)
May 09, 2017 94.76 95.17 93.96 94.06 887,823 -0.53(-0.56%)
May 08, 2017 93.91 95.01 93.88 94.59 1,101,817 +0.62(+0.66%)
May 05, 2017 93.04 93.99 92.76 93.97 1,104,590 +1.15(+1.24%)
May 04, 2017 92.77 92.91 92.09 92.82 851,567 +0.19(+0.21%)
May 03, 2017 93.21 93.64 92.42 92.63 920,860 -0.77(-0.82%)
May 02, 2017 94.17 94.21 93.02 93.40 1,388,489 -1.18(-1.25%)
May 01, 2017 94.50 94.82 93.00 94.58 2,432,518 +0.46(+0.49%)
Apr 28, 2017 94.14 94.49 93.38 94.12 1,063,586 -0.13(-0.14%)
Apr 27, 2017 94.02 94.29 93.62 94.25 819,810 +0.34(+0.36%)
Apr 26, 2017 93.01 94.24 92.97 93.91 1,445,267 +0.91(+0.98%)
Apr 25, 2017 93.44 93.57 92.45 93.00 1,958,010 -0.07(-0.08%)
Apr 24, 2017 92.00 93.14 91.55 93.07 1,590,035 +2.22(+2.44%)
Apr 21, 2017 91.96 92.00 90.56 90.85 2,202,795 -1.01(-1.10%)
Apr 20, 2017 91.65 92.36 91.03 91.86 972,873 +0.05(+0.05%)
Apr 19, 2017 91.94 92.00 91.52 91.81 829,511 +0.12(+0.13%)
Apr 18, 2017 91.37 92.31 91.03 91.69 1,337,287 +0.36(+0.39%)
Apr 17, 2017 91.00 91.56 90.69 91.33 1,075,162 +0.52(+0.57%)
Apr 13, 2017 91.00 91.73 90.76 90.81 844,186 -0.41(-0.45%)
Apr 12, 2017 92.39 92.39 91.11 91.22 748,362 -1.21(-1.31%)
Apr 11, 2017 92.42 92.69 91.69 92.43 963,396 -0.09(-0.10%)
Apr 10, 2017 92.11 92.73 91.80 92.52 1,126,805 +0.19(+0.21%)
Apr 07, 2017 91.74 92.42 91.30 92.33 1,461,628 +0.81(+0.89%)
Apr 06, 2017 91.33 91.67 90.84 91.52 1,121,660 +0.37(+0.41%)
Apr 05, 2017 92.25 92.60 91.09 91.15 1,670,175 -1.08(-1.17%)
Apr 04, 2017 91.70 92.45 91.54 92.23 1,137,142 +0.56(+0.61%)
Apr 03, 2017 92.01 92.83 91.09 91.67 1,274,792 -0.47(-0.51%)
Mar 31, 2017 91.50 92.21 91.15 92.14 1,404,816 +0.72(+0.79%)
Mar 30, 2017 92.00 92.89 91.29 91.42 1,263,586 -0.42(-0.46%)
Mar 29, 2017 91.92 92.11 91.00 91.84 1,021,320 -0.30(-0.33%)
Mar 28, 2017 92.06 92.84 91.75 92.14 1,282,756 +0.24(+0.26%)
Mar 27, 2017 90.83 92.27 90.01 91.90 1,377,926 +0.17(+0.19%)
Mar 24, 2017 91.62 92.48 91.20 91.73 998,325 +0.59(+0.65%)
Mar 23, 2017 91.11 92.08 90.76 91.14 863,808 -0.11(-0.12%)
Mar 22, 2017 90.10 91.53 89.96 91.25 1,017,097 +1.13(+1.25%)
Mar 21, 2017 92.72 92.95 89.98 90.12 1,345,625 -2.49(-2.69%)
Mar 20, 2017 92.53 93.05 92.15 92.61 1,205,609 +0.01(+0.01%)
Mar 17, 2017 92.10 93.00 92.10 92.60 1,424,846 +0.53(+0.58%)
Mar 16, 2017 91.50 92.12 90.84 92.07 1,475,219 +0.98(+1.08%)
Mar 15, 2017 90.25 91.47 89.79 91.09 1,450,896 +0.71(+0.79%)
Mar 14, 2017 89.88 90.52 89.13 90.38 971,786 +0.50(+0.56%)
Mar 13, 2017 89.94 90.64 89.67 89.88 1,325,329 -0.02(-0.02%)
Mar 10, 2017 89.56 89.99 89.09 89.90 959,790 +0.57(+0.64%)
Mar 09, 2017 89.29 89.65 88.68 89.33 880,014 -0.41(-0.46%)
Mar 08, 2017 89.22 90.33 88.77 89.74 1,027,221 +0.41(+0.46%)
Mar 07, 2017 89.00 90.04 88.96 89.33 1,571,052 +0.47(+0.53%)
Mar 06, 2017 89.44 89.69 88.55 88.86 1,868,520 -0.83(-0.93%)
Mar 03, 2017 89.84 89.98 89.01 89.69 1,837,994 -0.01(-0.01%)
Mar 02, 2017 90.75 90.91 89.68 89.70 1,412,343 -1.06(-1.17%)
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.