FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Ord Shs Class A (NY: VMW)
146.09 USD  -1.90 (-1.28%)
Official Closing Price  /  Updated: 7:52 PM EDT, Jul 10, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 88.40 89.46 88.05 89.13 945,494 +0.62(+0.70%)
Jul 30, 2015 87.09 88.83 86.36 88.51 1,286,327 +1.28(+1.47%)
Jul 29, 2015 86.24 87.57 86.03 87.23 953,761 +0.74(+0.86%)
Jul 28, 2015 85.45 86.69 84.70 86.49 838,245 +1.21(+1.42%)
Jul 27, 2015 86.12 86.48 84.94 85.28 1,287,187 -1.62(-1.86%)
Jul 24, 2015 87.30 87.84 85.96 86.90 1,018,386 -0.40(-0.46%)
Jul 23, 2015 86.60 87.91 86.50 87.30 1,749,100 +1.19(+1.38%)
Jul 22, 2015 82.72 87.65 82.52 86.11 3,057,018 +2.92(+3.51%)
Jul 21, 2015 83.86 84.38 83.06 83.19 1,748,124 -0.83(-0.99%)
Jul 20, 2015 84.56 84.95 83.68 84.02 961,584 -0.52(-0.62%)
Jul 17, 2015 85.11 85.11 84.10 84.54 883,671 -0.50(-0.59%)
Jul 16, 2015 84.62 85.08 84.03 85.04 1,122,680 +0.87(+1.03%)
Jul 15, 2015 84.15 84.57 83.93 84.17 1,068,287 -0.14(-0.17%)
Jul 14, 2015 83.90 84.67 83.50 84.31 1,018,918 +0.51(+0.61%)
Jul 13, 2015 82.87 84.00 82.71 83.80 1,074,677 +1.73(+2.11%)
Jul 10, 2015 82.52 82.59 81.01 82.07 1,022,307 +0.46(+0.56%)
Jul 09, 2015 82.43 83.09 81.28 81.61 1,036,032 -0.29(-0.35%)
Jul 08, 2015 83.01 83.87 81.55 81.90 1,121,180 -1.08(-1.30%)
Jul 07, 2015 82.74 83.10 80.51 82.98 1,741,653 -0.08(-0.10%)
Jul 06, 2015 83.00 83.51 82.45 83.06 1,548,748 -2.14(-2.51%)
Jul 02, 2015 84.79 85.20 85.20 85.20 822,700 +0.34(+0.40%)
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.