FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
116.97 USD  -1.23 (-1.04%)
Official Closing Price  /  Updated: 6:37 PM EDT, Apr 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2010 78.53 79.37 77.31 78.58 3,936 +0.22(+0.28%)
Aug 30, 2010 78.86 81.09 78.25 78.36 2,449,309 -0.91(-1.15%)
Aug 27, 2010 79.27 79.49 76.85 79.27 2,351,076 +1.12(+1.43%)
Aug 26, 2010 78.40 79.99 77.76 78.15 2,640,107 +0.43(+0.55%)
Aug 25, 2010 78.24 78.77 76.10 77.72 200 -1.45(-1.83%)
Aug 24, 2010 79.42 80.70 78.41 79.17 723 -2.18(-2.68%)
Aug 23, 2010 82.19 83.63 80.82 81.35 3,018,675 -0.44(-0.54%)
Aug 20, 2010 78.45 81.95 78.06 81.79 4,632,300 +3.73(+4.78%)
Aug 19, 2010 78.05 79.28 77.67 78.06 1,300 +0.09(+0.12%)
Aug 18, 2010 78.39 79.00 77.25 77.97 2,065 -0.10(-0.13%)
Aug 17, 2010 78.11 79.30 77.61 78.07 300 +0.91(+1.18%)
Aug 16, 2010 76.89 77.50 76.32 77.16 2,142,995 +0.78(+1.02%)
Aug 13, 2010 76.38 77.11 74.34 76.38 3,057,457 +2.31(+3.12%)
Aug 12, 2010 72.69 75.80 71.60 74.07 4,920,047 -2.86(-3.72%)
Aug 11, 2010 79.17 79.19 75.20 76.93 3,070,523 -3.01(-3.77%)
Aug 10, 2010 79.94 80.63 78.90 79.94 868 -1.22(-1.50%)
Aug 09, 2010 80.97 81.41 80.33 81.16 1,538,998 +0.73(+0.91%)
Aug 06, 2010 80.43 81.44 79.00 80.43 1,534,661 -0.45(-0.56%)
Aug 05, 2010 80.82 81.67 80.40 80.88 1,874,575 -1.03(-1.26%)
Aug 04, 2010 79.74 82.18 79.56 81.91 764 +2.66(+3.36%)
Aug 03, 2010 79.75 79.84 78.51 79.25 1,856,093 -0.04(-0.05%)
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.