FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
149.96 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:48 PM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2009 32.15 32.93 32.00 32.23 1,297,514 -0.02(-0.06%)
Jul 30, 2009 31.94 33.00 31.87 32.25 1,784,476 +0.46(+1.45%)
Jul 29, 2009 32.69 32.69 31.55 31.79 2,233,325 -0.74(-2.27%)
Jul 28, 2009 32.65 33.05 32.37 32.53 1,445,895 -0.20(-0.61%)
Jul 27, 2009 33.47 33.65 32.70 32.73 1,598,978 -0.74(-2.21%)
Jul 24, 2009 32.70 33.87 32.27 33.47 3,111,078 +0.70(+2.14%)
Jul 23, 2009 33.84 34.20 32.69 32.77 5,246,839 +1.52(+4.86%)
Jul 22, 2009 30.59 32.00 30.59 31.25 4,009,361 +0.28(+0.90%)
Jul 21, 2009 30.80 31.09 30.35 30.97 1,562,313 -0.13(-0.42%)
Jul 20, 2009 31.01 32.35 30.53 31.10 2,973,561 +0.29(+0.94%)
Jul 17, 2009 30.02 30.81 29.88 30.81 1,768,069 +0.83(+2.77%)
Jul 16, 2009 29.35 30.19 29.31 29.98 1,710,315 +0.68(+2.32%)
Jul 15, 2009 29.25 29.48 29.08 29.30 1,624,838 +0.70(+2.45%)
Jul 14, 2009 28.70 29.09 28.33 28.60 1,557,240 +0.34(+1.20%)
Jul 13, 2009 28.36 28.66 28.04 28.26 2,207,528 +1.37(+5.09%)
Jul 10, 2009 26.50 27.24 26.50 26.89 810,315 -0.08(-0.30%)
Jul 09, 2009 26.59 27.10 26.19 26.97 1,355,282 +0.85(+3.25%)
Jul 08, 2009 26.90 26.90 25.75 26.12 2,670,886 -0.64(-2.39%)
Jul 07, 2009 27.74 28.20 26.55 26.76 2,007,037 -1.31(-4.67%)
Jul 06, 2009 28.20 28.21 27.31 28.07 1,577,056 -0.17(-0.60%)
Jul 02, 2009 28.20 28.50 27.78 28.24 1,297,909 -0.52(-1.81%)
Jul 01, 2009 27.53 29.50 27.35 28.76 3,618,798 +1.49(+5.46%)
Jun 30, 2009 28.29 28.49 27.25 27.27 1,482,528 -0.95(-3.37%)
Jun 29, 2009 28.08 29.05 27.77 28.22 1,164,375 +0.27(+0.97%)
Jun 26, 2009 27.69 28.15 27.50 27.95 1,684,910 -0.01(-0.04%)
Jun 25, 2009 27.59 28.07 27.44 27.96 1,960,103 -0.22(-0.78%)
Jun 24, 2009 27.61 29.06 27.42 28.18 1,860,680 +0.93(+3.41%)
Jun 23, 2009 27.62 27.89 26.12 27.25 2,078,210 -0.29(-1.05%)
Jun 22, 2009 29.10 29.10 27.36 27.54 1,989,089 -2.01(-6.80%)
Jun 19, 2009 29.28 30.40 29.13 29.55 2,063,925 -0.36(-1.20%)
Jun 18, 2009 29.91 30.21 29.42 29.91 977,998 -0.24(-0.80%)
Jun 17, 2009 29.38 30.71 28.87 30.15 1,493,617 +0.72(+2.45%)
Jun 16, 2009 30.73 31.03 29.43 29.43 1,686,183 -1.37(-4.45%)
Jun 15, 2009 31.14 31.67 30.34 30.80 1,320,757 -0.81(-2.56%)
Jun 12, 2009 32.19 32.19 31.25 31.61 1,112,595 -0.52(-1.62%)
Jun 11, 2009 32.06 32.60 31.81 32.13 1,536,522 -0.09(-0.28%)
Jun 10, 2009 32.68 33.00 31.64 32.22 1,148,989 -0.44(-1.35%)
Jun 09, 2009 31.83 32.85 30.94 32.66 1,521,855 +0.79(+2.48%)
Jun 08, 2009 31.88 32.10 31.67 31.87 1,331,015 -0.72(-2.21%)
Jun 05, 2009 32.78 33.00 32.01 32.59 1,488,099 -0.22(-0.67%)
Jun 04, 2009 31.14 32.85 30.55 32.81 2,943,113 +1.87(+6.04%)
Jun 03, 2009 31.34 31.50 30.35 30.94 1,985,790 -1.06(-3.31%)
Jun 02, 2009 31.46 32.37 30.97 32.00 2,932,371 -0.22(-0.68%)
Jun 01, 2009 31.09 32.35 30.53 32.22 2,171,729 +1.18(+3.80%)
May 29, 2009 30.22 31.36 30.09 31.04 2,321,116 +0.97(+3.23%)
May 28, 2009 30.41 30.69 29.10 30.07 1,934,098 +0.12(+0.40%)
May 27, 2009 29.37 30.87 29.26 29.95 2,765,816 +0.69(+2.36%)
May 26, 2009 28.42 29.37 28.05 29.26 1,985,757 +0.76(+2.67%)
May 22, 2009 27.70 28.90 27.24 28.50 2,393,513 +0.96(+3.49%)
May 21, 2009 28.16 28.16 27.25 27.54 1,581,918 -1.02(-3.57%)
May 20, 2009 28.54 29.47 28.35 28.56 1,297,283 +0.08(+0.28%)
May 19, 2009 27.82 28.88 27.70 28.48 1,237,694 +0.63(+2.26%)
May 18, 2009 27.59 28.00 26.76 27.85 1,861,048 +0.85(+3.15%)
May 15, 2009 26.99 27.93 26.85 27.00 1,758,318 -0.03(-0.11%)
May 14, 2009 26.66 27.39 26.60 27.03 967,883 +0.27(+1.01%)
May 13, 2009 27.50 27.57 26.50 26.76 2,188,219 -1.05(-3.78%)
May 12, 2009 28.75 28.75 27.10 27.81 1,505,399 -0.46(-1.63%)
May 11, 2009 27.38 28.60 26.77 28.27 1,619,645 +0.57(+2.06%)
May 08, 2009 28.11 28.52 26.77 27.70 1,244,095 -0.03(-0.11%)
May 07, 2009 28.84 29.00 27.38 27.73 1,602,854 -0.89(-3.11%)
May 06, 2009 28.66 28.82 27.63 28.62 1,840,726 +0.35(+1.24%)
May 05, 2009 26.59 28.58 26.22 28.27 3,689,085 +1.61(+6.04%)
May 04, 2009 25.59 26.73 25.27 26.66 2,687,577 +1.26(+4.96%)
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.