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 (%)
May 31, 2016 59.91 60.69 59.64 60.56 2,628,758 +0.93(+1.56%)
May 27, 2016 59.18 59.63 59.63 59.63 998,900 +0.26(+0.44%)
May 26, 2016 60.10 60.10 59.33 59.37 1,175,851 -0.67(-1.12%)
May 25, 2016 60.50 60.50 59.80 60.04 1,166,803 -0.11(-0.18%)
May 24, 2016 58.95 60.34 58.65 60.15 2,040,118 +0.69(+1.16%)
May 23, 2016 59.53 59.90 59.22 59.46 1,376,873 -0.30(-0.50%)
May 20, 2016 59.36 59.77 58.95 59.76 1,780,265 +0.96(+1.63%)
May 19, 2016 59.33 59.49 58.65 58.80 2,167,747 -0.73(-1.23%)
May 18, 2016 59.54 60.15 58.78 59.53 2,383,107 -0.06(-0.10%)
May 17, 2016 59.01 60.18 58.84 59.59 2,489,008 +0.30(+0.51%)
May 16, 2016 57.80 60.32 57.56 59.29 5,303,069 +1.37(+2.37%)
May 13, 2016 56.56 59.08 56.53 57.92 5,429,195 +1.30(+2.30%)
May 12, 2016 56.31 56.84 55.15 56.62 2,943,689 +0.40(+0.71%)
May 11, 2016 56.45 56.62 55.67 56.22 1,972,793 -0.23(-0.41%)
May 10, 2016 55.24 56.48 55.18 56.45 1,391,559 +1.07(+1.93%)
May 09, 2016 54.96 55.99 54.87 55.38 1,479,421 +0.03(+0.05%)
May 06, 2016 54.98 55.60 54.44 55.35 1,368,792 -0.05(-0.09%)
May 05, 2016 55.51 55.88 54.96 55.40 1,013,777 +0.04(+0.07%)
May 04, 2016 55.77 56.10 55.12 55.36 1,140,831 -0.69(-1.23%)
May 03, 2016 56.87 56.98 55.88 56.05 1,219,850 -1.28(-2.23%)
May 02, 2016 56.19 57.42 56.12 57.33 1,622,468 +0.42(+0.74%)
Apr 29, 2016 57.19 57.54 56.26 56.91 1,417,309 -0.63(-1.09%)
Apr 28, 2016 58.26 58.28 57.38 57.54 1,479,744 -0.95(-1.62%)
Apr 27, 2016 57.61 58.63 57.53 58.49 1,684,535 +0.80(+1.39%)
Apr 26, 2016 57.49 58.07 57.00 57.69 992,656 +0.31(+0.54%)
Apr 25, 2016 58.22 58.45 57.27 57.38 1,692,178 -0.92(-1.58%)
Apr 22, 2016 58.21 58.82 57.81 58.30 1,736,891 +0.19(+0.33%)
Apr 21, 2016 59.01 59.61 57.86 58.11 2,859,236 -0.42(-0.72%)
Apr 20, 2016 56.02 59.23 56.02 58.53 10,482,479 +7.07(+13.74%)
Apr 19, 2016 52.00 52.17 51.23 51.46 3,457,610 -0.23(-0.44%)
Apr 18, 2016 51.31 51.87 51.23 51.69 3,975,148 -0.04(-0.08%)
Apr 15, 2016 51.59 52.10 51.31 51.73 2,976,765 -0.19(-0.37%)
Apr 14, 2016 51.85 52.03 51.53 51.92 2,352,697 +0.03(+0.06%)
Apr 13, 2016 50.75 52.01 50.74 51.89 2,722,122 +1.51(+3.00%)
Apr 12, 2016 51.13 51.48 49.76 50.38 1,897,054 -0.81(-1.58%)
Apr 11, 2016 51.98 52.10 51.19 51.19 2,035,784 -0.81(-1.56%)
Apr 08, 2016 51.13 52.74 51.07 52.00 3,205,463 +1.16(+2.28%)
Apr 07, 2016 50.80 51.42 50.48 50.84 2,490,183 -0.16(-0.31%)
Apr 06, 2016 50.67 51.23 50.06 51.00 892,082 +0.30(+0.59%)
Apr 05, 2016 50.83 51.32 50.35 50.70 1,802,908 -1.00(-1.93%)
Apr 04, 2016 52.11 52.48 51.47 51.70 1,027,635 -0.33(-0.63%)
Apr 01, 2016 51.29 52.22 51.09 52.03 1,563,873 -0.28(-0.54%)
Mar 31, 2016 51.99 52.49 51.47 52.31 930,510 +0.22(+0.42%)
Mar 30, 2016 51.51 52.53 51.42 52.09 1,108,188 +0.72(+1.40%)
Mar 29, 2016 50.88 51.68 50.59 51.37 1,024,912 +0.28(+0.55%)
Mar 28, 2016 51.26 51.35 50.66 51.09 676,090 +0.01(+0.02%)
Mar 24, 2016 51.32 51.08 51.08 51.08 1,010,600 -0.77(-1.49%)
Mar 23, 2016 52.77 52.77 51.53 51.85 1,648,503 -1.00(-1.89%)
Mar 22, 2016 52.30 53.05 51.94 52.85 1,643,956 +0.48(+0.92%)
Mar 21, 2016 51.52 52.74 51.02 52.37 1,439,739 +0.85(+1.65%)
Mar 18, 2016 51.66 52.48 51.28 51.52 1,647,071 -0.01(-0.02%)
Mar 17, 2016 49.75 52.22 49.75 51.53 1,859,646 +1.68(+3.37%)
Mar 16, 2016 49.07 50.79 48.65 49.85 1,874,105 +0.67(+1.36%)
Mar 15, 2016 49.57 49.57 48.51 49.18 1,116,321 -0.50(-1.01%)
Mar 14, 2016 49.60 49.79 48.84 49.68 1,317,797 +0.06(+0.12%)
Mar 11, 2016 49.58 49.90 48.89 49.62 1,346,315 +0.34(+0.69%)
Mar 10, 2016 49.48 49.71 48.54 49.28 1,530,335 +0.08(+0.16%)
Mar 09, 2016 49.05 49.34 48.55 49.20 1,749,202 +0.26(+0.53%)
Mar 08, 2016 49.98 50.02 48.79 48.94 1,918,941 -1.40(-2.78%)
Mar 07, 2016 49.51 51.02 49.32 50.34 1,461,729 +0.89(+1.80%)
Mar 04, 2016 49.67 50.19 49.29 49.45 1,177,198 +0.02(+0.04%)
Mar 03, 2016 49.20 49.52 48.70 49.43 4,066,992 +0.30(+0.61%)
Mar 02, 2016 50.75 50.92 48.90 49.13 2,824,263 -1.62(-3.19%)
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.