FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
151.36 USD  -0.84 (-0.55%)
Official Closing Price  /  Updated: 7:46 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2019 146.38 150.54 146.05 150.06 1,040,702 +4.18(+2.87%)
Sep 27, 2019 148.00 149.44 144.19 145.88 1,018,300 -1.48(-1.00%)
Sep 26, 2019 149.31 149.87 145.39 147.36 1,167,421 -1.70(-1.14%)
Sep 25, 2019 146.15 149.80 144.76 149.06 1,031,396 +2.91(+1.99%)
Sep 24, 2019 152.77 153.74 145.81 146.15 1,632,741 -5.90(-3.88%)
Sep 23, 2019 150.00 152.19 148.62 152.05 907,036 +1.27(+0.84%)
Sep 20, 2019 152.12 153.11 149.26 150.78 2,267,000 -0.91(-0.60%)
Sep 19, 2019 150.35 153.45 150.35 151.69 1,391,263 +1.34(+0.89%)
Sep 18, 2019 153.62 153.62 148.50 150.35 2,056,885 -3.44(-2.24%)
Sep 17, 2019 155.60 156.60 152.22 153.79 1,445,948 -2.08(-1.33%)
Sep 16, 2019 151.00 156.63 150.50 155.87 1,592,188 +4.76(+3.15%)
Sep 13, 2019 154.05 154.25 150.56 151.11 1,520,400 -2.93(-1.90%)
Sep 12, 2019 155.87 156.33 153.08 154.04 1,442,341 -0.39(-0.25%)
Sep 11, 2019 152.00 155.49 150.25 154.43 2,024,916 +1.12(+0.73%)
Sep 10, 2019 145.35 153.35 144.61 153.31 1,917,357 +5.87(+3.98%)
Sep 09, 2019 148.10 148.71 144.75 147.44 1,504,266 +0.27(+0.18%)
Sep 06, 2019 148.93 149.68 147.09 147.17 1,430,700 -0.73(-0.49%)
Sep 05, 2019 149.11 149.20 144.36 147.90 2,236,397 +2.47(+1.70%)
Sep 04, 2019 143.21 145.97 142.98 145.43 1,642,113 +3.09(+2.17%)
Sep 03, 2019 140.00 142.90 139.21 142.34 2,160,017 +0.90(+0.64%)
Aug 30, 2019 137.98 143.55 137.84 141.44 3,694,600 +5.71(+4.21%)
Aug 29, 2019 133.45 136.93 133.45 135.73 2,344,609 +3.28(+2.48%)
Aug 28, 2019 130.00 133.44 128.69 132.45 1,653,966 +1.89(+1.45%)
Aug 27, 2019 134.59 134.89 129.12 130.56 2,810,975 -2.24(-1.69%)
Aug 26, 2019 135.48 135.90 132.56 132.80 2,377,731 -0.62(-0.46%)
Aug 23, 2019 139.00 139.49 133.00 133.42 6,682,900 -14.73(-9.94%)
Aug 22, 2019 149.00 149.34 145.35 148.15 2,200,009 +0.06(+0.04%)
Aug 21, 2019 146.50 151.48 146.25 148.09 2,090,125 +3.67(+2.54%)
Aug 20, 2019 144.01 146.29 142.86 144.42 1,459,217 +0.24(+0.17%)
Aug 19, 2019 147.24 147.24 143.81 144.18 1,883,811 +0.46(+0.32%)
Aug 16, 2019 143.62 145.35 141.90 143.72 2,519,300 +1.37(+0.96%)
Aug 15, 2019 148.74 149.00 141.16 142.35 4,108,472 -10.74(-7.02%)
Aug 14, 2019 155.01 155.16 150.33 153.09 1,247,653 -4.91(-3.11%)
Aug 13, 2019 157.60 161.89 156.85 158.00 1,455,354 -0.25(-0.16%)
Aug 12, 2019 156.61 159.04 155.00 158.25 822,764 +0.75(+0.48%)
Aug 09, 2019 157.98 159.53 155.74 157.50 673,000 -1.17(-0.74%)
Aug 08, 2019 156.47 159.38 154.22 158.67 997,419 +2.97(+1.91%)
Aug 07, 2019 152.80 156.29 152.19 155.70 1,294,455 +0.70(+0.45%)
Aug 06, 2019 157.00 159.10 154.51 155.00 1,056,963 -0.76(-0.49%)
Aug 05, 2019 157.20 159.52 153.76 155.76 1,875,050 -6.92(-4.25%)
Aug 02, 2019 174.26 175.32 161.72 162.68 2,758,200 -14.72(-8.30%)
Aug 01, 2019 175.21 179.67 175.06 177.40 1,145,025 +2.91(+1.67%)
Jul 31, 2019 177.49 177.98 172.22 174.49 987,242 -2.74(-1.55%)
Jul 30, 2019 176.20 178.53 174.91 177.23 605,801 -0.43(-0.24%)
Jul 29, 2019 178.75 179.00 173.40 177.66 828,232 -0.65(-0.36%)
Jul 26, 2019 178.39 179.28 177.17 178.31 725,300 +0.03(+0.02%)
Jul 25, 2019 180.19 180.19 176.16 178.28 734,232 -2.29(-1.27%)
Jul 24, 2019 179.22 181.02 178.70 180.57 609,339 +1.79(+1.00%)
Jul 23, 2019 182.78 182.78 176.03 178.78 1,170,098 -3.09(-1.70%)
Jul 22, 2019 179.25 183.50 179.25 181.87 1,423,562 +2.37(+1.32%)
Jul 19, 2019 176.54 181.69 175.66 179.50 1,955,100 +5.17(+2.97%)
Jul 18, 2019 173.48 176.98 173.04 174.33 1,173,194 +0.28(+0.16%)
Jul 17, 2019 172.29 174.83 170.13 174.05 1,016,067 +2.05(+1.19%)
Jul 16, 2019 172.66 175.24 172.24 172.00 1,288,859 -0.21(-0.12%)
Jul 15, 2019 170.11 172.62 169.75 172.21 1,100,217 +2.51(+1.48%)
Jul 12, 2019 169.26 170.00 167.54 169.70 1,906,700 +1.21(+0.72%)
Jul 11, 2019 167.19 169.21 166.03 168.49 1,044,883 +1.92(+1.15%)
Jul 10, 2019 164.46 168.74 164.15 166.57 1,346,372 +3.33(+2.04%)
Jul 09, 2019 164.60 164.90 161.50 163.24 2,203,972 -1.90(-1.15%)
Jul 08, 2019 167.71 168.91 165.07 165.14 1,526,631 -4.04(-2.39%)
Jul 05, 2019 169.08 169.98 167.03 169.18 887,900 -0.28(-0.17%)
Jul 03, 2019 170.13 171.74 169.08 169.46 1,201,700 +0.47(+0.28%)
Jul 02, 2019 168.62 169.83 166.20 168.99 1,551,181 +0.22(+0.13%)
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.