FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
150.91 USD  +2.18 (+1.47%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 11, 2019  /  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%)
Jul 01, 2015 86.44 87.17 84.48 84.86 1,547,378 -0.88(-1.03%)
Jun 30, 2015 86.45 86.78 85.58 85.74 864,913 -0.11(-0.13%)
Jun 29, 2015 86.90 87.16 85.70 85.85 1,073,659 -1.74(-1.99%)
Jun 26, 2015 89.27 89.78 87.04 87.59 1,469,170 -1.75(-1.96%)
Jun 25, 2015 90.33 90.88 89.20 89.34 905,628 -1.02(-1.13%)
Jun 24, 2015 91.90 91.93 90.04 90.36 1,128,314 -0.33(-0.36%)
Jun 23, 2015 89.78 90.85 89.69 90.69 930,580 +0.80(+0.89%)
Jun 22, 2015 89.45 90.40 88.96 89.89 841,806 +1.14(+1.28%)
Jun 19, 2015 89.00 89.01 88.08 88.75 1,416,668 -0.41(-0.46%)
Jun 18, 2015 89.56 89.93 88.99 89.16 836,955 -0.80(-0.89%)
Jun 17, 2015 89.60 90.57 89.29 89.96 964,718 +0.61(+0.68%)
Jun 16, 2015 88.17 89.60 88.17 89.35 586,207 +0.94(+1.06%)
Jun 15, 2015 88.21 88.70 87.43 88.41 847,447 -0.50(-0.56%)
Jun 12, 2015 89.05 89.36 88.44 88.91 1,065,691 -0.45(-0.50%)
Jun 11, 2015 91.00 91.00 89.13 89.36 1,721,260 -1.36(-1.50%)
Jun 10, 2015 88.64 91.00 88.38 90.72 1,846,499 +2.78(+3.16%)
Jun 09, 2015 88.24 88.49 87.40 87.94 533,212 -0.29(-0.33%)
Jun 08, 2015 89.21 89.21 87.77 88.23 1,168,554 -1.22(-1.36%)
Jun 05, 2015 88.32 89.88 87.99 89.45 1,077,324 +1.01(+1.14%)
Jun 04, 2015 88.25 89.27 87.68 88.44 1,375,089 -0.61(-0.69%)
Jun 03, 2015 88.00 90.39 87.89 89.05 1,406,726 +1.33(+1.52%)
Jun 02, 2015 87.11 87.88 86.90 87.72 874,029 +0.51(+0.58%)
Jun 01, 2015 87.32 87.96 86.99 87.21 1,130,639 -0.11(-0.13%)
May 29, 2015 86.91 87.74 86.77 87.32 1,256,918 +0.20(+0.23%)
May 28, 2015 86.22 87.30 86.03 87.12 840,391 +0.58(+0.67%)
May 27, 2015 86.45 87.05 85.64 86.54 1,420,084 -0.30(-0.35%)
May 26, 2015 87.50 87.63 86.36 86.84 1,095,487 -0.88(-1.00%)
May 22, 2015 87.06 87.72 87.72 87.72 1,009,500 +0.57(+0.65%)
May 21, 2015 87.55 87.73 86.83 87.15 738,509 -0.37(-0.42%)
May 20, 2015 87.76 88.38 87.24 87.52 626,255 -0.12(-0.14%)
May 19, 2015 87.79 88.08 87.52 87.64 630,844 -0.14(-0.16%)
May 18, 2015 87.38 87.98 87.32 87.78 1,127,791 +0.28(+0.32%)
May 15, 2015 87.63 88.13 87.31 87.50 949,930 -0.44(-0.50%)
May 14, 2015 87.86 88.55 87.74 87.94 888,785 +0.35(+0.40%)
May 13, 2015 87.90 88.28 87.10 87.59 848,640 -0.22(-0.25%)
May 12, 2015 89.08 89.18 87.68 87.81 1,378,172 -1.76(-1.96%)
May 11, 2015 87.80 89.66 87.71 89.57 1,651,461 +1.57(+1.78%)
May 08, 2015 86.99 88.75 86.99 88.00 1,765,094 +1.65(+1.91%)
May 07, 2015 86.43 86.78 85.83 86.35 1,003,909 -0.44(-0.51%)
May 06, 2015 87.89 88.39 86.47 86.79 1,192,492 -0.91(-1.04%)
May 05, 2015 87.80 88.37 87.05 87.70 977,909 +0.01(+0.01%)
May 04, 2015 87.04 88.64 87.04 87.69 1,425,091 +0.22(+0.25%)
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.