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, 2017 92.50 93.22 92.31 92.71 1,595,475 +0.41(+0.44%)
Jul 28, 2017 91.49 92.41 91.26 92.30 1,126,532 +0.30(+0.33%)
Jul 27, 2017 92.67 92.69 90.76 92.00 1,578,660 -0.36(-0.39%)
Jul 26, 2017 92.53 92.53 91.88 92.36 795,236 -0.02(-0.02%)
Jul 25, 2017 92.27 92.85 91.80 92.38 736,296 +0.09(+0.10%)
Jul 24, 2017 92.14 92.45 91.84 92.29 808,821 +0.02(+0.02%)
Jul 21, 2017 92.30 92.47 91.83 92.27 1,031,710 -0.27(-0.29%)
Jul 20, 2017 92.73 91.98 92.54 1,557,476 +0.28(+0.30%)
Jul 19, 2017 91.35 92.27 90.84 92.26 1,417,926 +1.25(+1.37%)
Jul 18, 2017 91.10 91.10 90.19 91.01 1,599,337 -0.04(-0.04%)
Jul 17, 2017 88.51 91.14 88.11 91.05 2,328,703 +2.68(+3.03%)
Jul 14, 2017 88.94 89.00 88.00 88.37 601,904 -0.13(-0.15%)
Jul 13, 2017 89.00 89.19 88.00 88.50 983,461 -0.28(-0.32%)
Jul 12, 2017 88.93 89.19 88.45 88.78 1,048,924 +0.22(+0.25%)
Jul 11, 2017 88.22 89.00 87.75 88.56 1,312,894 +0.22(+0.25%)
Jul 10, 2017 88.13 88.45 87.54 88.34 1,172,292 +0.15(+0.17%)
Jul 07, 2017 87.93 88.71 87.71 88.19 1,071,535 +0.68(+0.78%)
Jul 06, 2017 86.65 87.65 86.20 87.51 1,543,412 +0.26(+0.30%)
Jul 05, 2017 85.92 87.50 85.70 87.25 1,417,572 +1.36(+1.58%)
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.