FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
148.64 USD  +1.56 (+1.06%)
Streaming Delayed Price  /  Updated: 10:00 AM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 177.49 177.98 172.22 174.49 987,242 -2.74(-1.55%)
Jul 30, 2019 176.20 178.53 174.91 177.23 605,801 -0.43(-0.24%)
Jul 29, 2019 178.75 179.00 173.40 177.66 828,232 -0.65(-0.36%)
Jul 26, 2019 178.39 179.28 177.17 178.31 725,300 +0.03(+0.02%)
Jul 25, 2019 180.19 180.19 176.16 178.28 734,232 -2.29(-1.27%)
Jul 24, 2019 179.22 181.02 178.70 180.57 609,339 +1.79(+1.00%)
Jul 23, 2019 182.78 182.78 176.03 178.78 1,170,098 -3.09(-1.70%)
Jul 22, 2019 179.25 183.50 179.25 181.87 1,423,562 +2.37(+1.32%)
Jul 19, 2019 176.54 181.69 175.66 179.50 1,955,100 +5.17(+2.97%)
Jul 18, 2019 173.48 176.98 173.04 174.33 1,173,194 +0.28(+0.16%)
Jul 17, 2019 172.29 174.83 170.13 174.05 1,016,067 +2.05(+1.19%)
Jul 16, 2019 172.66 175.24 172.24 172.00 1,288,859 -0.21(-0.12%)
Jul 15, 2019 170.11 172.62 169.75 172.21 1,100,217 +2.51(+1.48%)
Jul 12, 2019 169.26 170.00 167.54 169.70 1,906,700 +1.21(+0.72%)
Jul 11, 2019 167.19 169.21 166.03 168.49 1,044,883 +1.92(+1.15%)
Jul 10, 2019 164.46 168.74 164.15 166.57 1,346,372 +3.33(+2.04%)
Jul 09, 2019 164.60 164.90 161.50 163.24 2,203,972 -1.90(-1.15%)
Jul 08, 2019 167.71 168.91 165.07 165.14 1,526,631 -4.04(-2.39%)
Jul 05, 2019 169.08 169.98 167.03 169.18 887,900 -0.28(-0.17%)
Jul 03, 2019 170.13 171.74 169.08 169.46 1,201,700 +0.47(+0.28%)
Jul 02, 2019 168.62 169.83 166.20 168.99 1,551,181 +0.22(+0.13%)
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.