FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Ord Shs Class A (NY: VMW)
145.90 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:06 AM EDT, Aug 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.