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: 6:13 PM EDT, May 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 86.91 87.74 86.77 87.32 1,256,918 +0.20(+0.23%)
May 28, 2015 86.22 87.30 86.03 87.12 840,391 +0.58(+0.67%)
May 27, 2015 86.45 87.05 85.64 86.54 1,420,084 -0.30(-0.35%)
May 26, 2015 87.50 87.63 86.36 86.84 1,095,487 -0.88(-1.00%)
May 22, 2015 87.06 87.72 87.72 87.72 1,009,500 +0.57(+0.65%)
May 21, 2015 87.55 87.73 86.83 87.15 738,509 -0.37(-0.42%)
May 20, 2015 87.76 88.38 87.24 87.52 626,255 -0.12(-0.14%)
May 19, 2015 87.79 88.08 87.52 87.64 630,844 -0.14(-0.16%)
May 18, 2015 87.38 87.98 87.32 87.78 1,127,791 +0.28(+0.32%)
May 15, 2015 87.63 88.13 87.31 87.50 949,930 -0.44(-0.50%)
May 14, 2015 87.86 88.55 87.74 87.94 888,785 +0.35(+0.40%)
May 13, 2015 87.90 88.28 87.10 87.59 848,640 -0.22(-0.25%)
May 12, 2015 89.08 89.18 87.68 87.81 1,378,172 -1.76(-1.96%)
May 11, 2015 87.80 89.66 87.71 89.57 1,651,461 +1.57(+1.78%)
May 08, 2015 86.99 88.75 86.99 88.00 1,765,094 +1.65(+1.91%)
May 07, 2015 86.43 86.78 85.83 86.35 1,003,909 -0.44(-0.51%)
May 06, 2015 87.89 88.39 86.47 86.79 1,192,492 -0.91(-1.04%)
May 05, 2015 87.80 88.37 87.05 87.70 977,909 +0.01(+0.01%)
May 04, 2015 87.04 88.64 87.04 87.69 1,425,091 +0.22(+0.25%)
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.