FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Ord Shs Class A (NY: VMW)
139.70 USD  +1.45 (+1.05%)
Official Closing Price  /  Updated: 7:58 PM EDT, Jul 15, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 48.97 49.73 48.37 49.51 1,337,585 +0.43(+0.88%)
Feb 25, 2010 47.81 49.21 47.50 49.08 1,498,257 +0.32(+0.66%)
Feb 24, 2010 48.18 49.24 48.05 48.76 1,784,039 +0.60(+1.24%)
Feb 23, 2010 47.96 48.86 47.50 48.16 2,006,990 -0.21(-0.43%)
Feb 22, 2010 48.64 48.91 48.24 48.37 1,540,790 -0.13(-0.27%)
Feb 19, 2010 48.27 48.74 48.04 48.50 1,865,056 +0.24(+0.50%)
Feb 18, 2010 47.39 48.50 47.04 48.26 1,977,511 +0.86(+1.81%)
Feb 17, 2010 47.26 47.95 46.85 47.40 1,353,509 +0.29(+0.62%)
Feb 16, 2010 46.82 47.12 46.51 47.11 1,348,708 +0.57(+1.22%)
Feb 12, 2010 46.16 46.54 46.54 46.54 838,100 +0.09(+0.19%)
Feb 11, 2010 45.47 46.52 45.01 46.45 1,184,871 +1.02(+2.25%)
Feb 10, 2010 45.77 45.89 44.69 45.43 1,050,600 -0.24(-0.53%)
Feb 09, 2010 44.85 45.94 44.80 45.67 2,150,156 +1.42(+3.21%)
Feb 08, 2010 44.66 45.25 43.93 44.25 1,663,737 -0.15(-0.34%)
Feb 05, 2010 44.07 44.43 42.79 44.40 2,019,920 +0.39(+0.89%)
Feb 04, 2010 45.79 45.90 44.01 44.01 1,418,897 -2.28(-4.93%)
Feb 03, 2010 45.62 46.45 45.03 46.29 1,728,268 +0.65(+1.42%)
Feb 02, 2010 45.71 46.07 44.96 45.64 1,510,895 +1.12(+2.51%)
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.