FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
149.04 USD  -2.32 (-1.53%)
Streaming Delayed Price  /  Updated: 3:23 PM EST, Jan 21, 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%)
Jul 03, 2017 87.87 87.92 85.84 85.89 917,770 -1.54(-1.76%)
Jun 30, 2017 87.13 87.75 86.91 87.43 1,143,749 +0.38(+0.44%)
Jun 29, 2017 89.06 89.30 85.95 87.05 2,106,464 -2.53(-2.82%)
Jun 28, 2017 89.67 90.21 88.99 89.58 1,128,204 +0.33(+0.37%)
Jun 27, 2017 90.42 90.84 89.18 89.25 1,570,428 -1.41(-1.56%)
Jun 26, 2017 91.14 91.67 90.57 90.66 1,141,657 -0.26(-0.29%)
Jun 23, 2017 90.50 91.35 90.20 90.92 3,013,080 +0.48(+0.53%)
Jun 22, 2017 90.08 90.81 89.60 90.44 1,039,217 +0.43(+0.48%)
Jun 21, 2017 89.88 90.11 89.38 90.01 2,399,505 +1.79(+2.03%)
Jun 20, 2017 88.93 88.98 88.18 88.22 1,302,177 -0.56(-0.63%)
Jun 19, 2017 88.95 89.04 88.26 88.78 992,081 +0.68(+0.77%)
Jun 16, 2017 87.71 88.30 87.50 88.10 2,368,409 +0.37(+0.42%)
Jun 15, 2017 87.00 87.76 86.25 87.73 2,026,925 -0.22(-0.25%)
Jun 14, 2017 88.95 89.19 87.24 87.95 1,736,956 -0.86(-0.97%)
Jun 13, 2017 88.13 88.88 87.28 88.81 2,546,657 +1.45(+1.66%)
Jun 12, 2017 86.31 88.05 85.45 87.36 3,063,179 -0.27(-0.31%)
Jun 09, 2017 90.55 91.13 86.80 87.63 3,264,303 -2.98(-3.29%)
Jun 08, 2017 92.62 92.62 88.67 90.61 3,846,911 -2.24(-2.41%)
Jun 07, 2017 91.95 92.91 91.83 92.85 2,181,737 +0.77(+0.84%)
Jun 06, 2017 92.04 92.53 91.39 92.08 2,678,506 +0.18(+0.20%)
Jun 05, 2017 94.71 95.34 91.72 91.90 4,644,571 -3.46(-3.63%)
Jun 02, 2017 94.84 96.69 93.57 95.36 4,323,819 -2.04(-2.09%)
Jun 01, 2017 97.85 98.00 96.23 97.40 3,342,778 +0.25(+0.26%)
May 31, 2017 97.69 97.69 95.75 97.15 2,927,739 +0.41(+0.42%)
May 30, 2017 96.95 97.78 96.33 96.74 1,455,296 -0.07(-0.07%)
May 26, 2017 96.84 97.20 96.11 96.81 823,821 +0.04(+0.04%)
May 25, 2017 96.54 97.36 96.23 96.77 875,702 +0.75(+0.78%)
May 24, 2017 95.29 96.13 94.93 96.02 1,234,555 +1.15(+1.21%)
May 23, 2017 95.50 96.11 94.34 94.87 1,152,595 -0.37(-0.39%)
May 22, 2017 92.66 95.42 92.62 95.24 1,440,797 +2.72(+2.94%)
May 19, 2017 93.21 93.96 92.23 92.52 957,113 +0.24(+0.26%)
May 18, 2017 92.27 92.56 91.29 92.28 1,137,363 +0.01(+0.01%)
May 17, 2017 93.65 94.00 92.23 92.27 1,113,520 -2.37(-2.50%)
May 16, 2017 95.00 95.47 94.42 94.64 988,911 -0.01(-0.01%)
May 15, 2017 93.25 94.65 92.91 94.65 1,266,675 +1.45(+1.56%)
May 12, 2017 93.61 93.79 92.93 93.20 1,331,168 -0.29(-0.31%)
May 11, 2017 93.76 94.26 93.08 93.49 745,816 -0.66(-0.70%)
May 10, 2017 94.03 94.42 93.35 94.15 819,499 +0.09(+0.10%)
May 09, 2017 94.76 95.17 93.96 94.06 887,823 -0.53(-0.56%)
May 08, 2017 93.91 95.01 93.88 94.59 1,101,817 +0.62(+0.66%)
May 05, 2017 93.04 93.99 92.76 93.97 1,104,590 +1.15(+1.24%)
May 04, 2017 92.77 92.91 92.09 92.82 851,567 +0.19(+0.21%)
May 03, 2017 93.21 93.64 92.42 92.63 920,860 -0.77(-0.82%)
May 02, 2017 94.17 94.21 93.02 93.40 1,388,489 -1.18(-1.25%)
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.