FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
165.82 USD  -0.01 (-0.01%)
Streaming Delayed Price  /  Updated: 11:01 AM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2019 160.42 160.70 157.11 158.27 695,884 -2.95(-1.83%)
Oct 30, 2019 160.00 161.56 158.50 161.22 526,008 +1.70(+1.07%)
Oct 29, 2019 156.75 160.69 156.44 159.52 796,494 +3.01(+1.92%)
Oct 28, 2019 160.13 161.50 156.51 156.51 851,949 -2.68(-1.68%)
Oct 25, 2019 157.68 160.23 157.11 159.19 917,700 +1.41(+0.89%)
Oct 24, 2019 155.35 157.96 153.41 157.78 693,912 +3.73(+2.42%)
Oct 23, 2019 152.52 154.43 152.06 154.05 601,330 +1.03(+0.67%)
Oct 22, 2019 153.00 153.85 152.27 153.02 629,030 +0.66(+0.43%)
Oct 21, 2019 153.13 153.43 151.82 152.36 701,066 +0.22(+0.14%)
Oct 18, 2019 152.05 155.41 150.76 152.14 1,855,500 +0.06(+0.04%)
Oct 17, 2019 152.39 153.89 151.08 152.08 1,265,576 -0.31(-0.20%)
Oct 16, 2019 151.00 152.98 150.20 152.39 1,055,754 -2.14(-1.38%)
Oct 15, 2019 155.14 156.40 154.37 154.53 648,722 +0.16(+0.10%)
Oct 14, 2019 154.89 155.65 152.94 154.37 496,003 -0.58(-0.37%)
Oct 11, 2019 153.88 157.67 153.88 154.95 1,331,000 +3.28(+2.16%)
Oct 10, 2019 151.36 152.40 150.14 151.67 840,610 -0.44(-0.29%)
Oct 09, 2019 151.10 152.48 150.39 152.11 917,240 +2.71(+1.81%)
Oct 08, 2019 150.97 151.77 148.46 149.40 1,230,773 -3.22(-2.11%)
Oct 07, 2019 152.18 153.80 151.70 152.62 1,284,444 -1.33(-0.86%)
Oct 04, 2019 154.54 154.94 151.95 153.95 1,009,300 +0.46(+0.30%)
Oct 03, 2019 152.80 154.63 148.80 153.49 952,624 +0.92(+0.60%)
Oct 02, 2019 151.70 153.22 150.64 152.57 1,634,231 -1.23(-0.80%)
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.