FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
168.37 USD  +2.42 (+1.46%)
Official Closing Price  /  Updated: 7:30 PM EST, Nov 15, 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%)
Jul 01, 2019 170.64 172.99 168.41 168.77 1,492,162 +1.56(+0.93%)
Jun 28, 2019 171.92 172.68 166.16 167.21 2,115,100 -4.45(-2.59%)
Jun 27, 2019 173.38 174.90 171.31 171.66 1,095,571 -0.60(-0.35%)
Jun 26, 2019 173.00 177.18 172.00 172.26 947,875 +1.39(+0.81%)
Jun 25, 2019 175.06 175.41 170.28 170.87 1,041,525 -4.65(-2.65%)
Jun 24, 2019 174.18 176.12 172.27 175.52 893,217 +2.13(+1.23%)
Jun 21, 2019 176.65 177.34 172.87 173.39 1,533,800 -3.53(-2.00%)
Jun 20, 2019 176.76 178.77 175.76 176.92 1,514,932 +3.50(+2.02%)
Jun 19, 2019 170.42 173.80 169.22 173.42 1,592,211 +3.74(+2.20%)
Jun 18, 2019 168.85 171.81 168.78 169.68 1,172,612 +2.81(+1.68%)
Jun 17, 2019 167.90 169.92 166.77 166.87 1,122,828 -1.42(-0.84%)
Jun 14, 2019 174.00 174.97 168.03 168.29 1,205,700 -6.20(-3.55%)
Jun 13, 2019 177.27 177.37 173.86 174.49 953,064 -1.40(-0.80%)
Jun 12, 2019 175.00 176.32 174.04 175.89 1,012,619 +0.82(+0.47%)
Jun 11, 2019 173.91 175.90 172.65 175.07 1,285,514 +3.06(+1.78%)
Jun 10, 2019 171.00 173.62 170.08 172.01 1,269,736 +2.78(+1.64%)
Jun 07, 2019 168.21 171.27 168.21 169.23 1,271,500 +2.31(+1.38%)
Jun 06, 2019 170.75 171.97 166.33 166.92 1,721,768 -3.43(-2.01%)
Jun 05, 2019 176.88 178.21 168.29 170.35 1,790,241 -4.05(-2.32%)
Jun 04, 2019 172.35 174.56 169.15 174.40 1,673,308 +5.33(+3.15%)
Jun 03, 2019 175.49 178.61 167.13 169.07 2,441,775 -7.91(-4.47%)
May 31, 2019 178.29 183.96 176.51 176.98 2,813,500 -14.11(-7.38%)
May 30, 2019 192.03 193.76 189.15 191.09 1,761,557 -0.18(-0.09%)
May 29, 2019 192.23 195.76 190.75 191.27 1,272,379 -2.32(-1.20%)
May 28, 2019 198.78 201.57 192.97 193.59 1,838,868 -4.40(-2.22%)
May 24, 2019 199.11 200.15 197.58 197.99 662,500 +1.29(+0.66%)
May 23, 2019 201.16 201.59 196.22 196.70 1,103,146 -7.02(-3.45%)
May 22, 2019 201.71 205.44 201.56 203.72 707,059 +0.62(+0.31%)
May 21, 2019 200.82 202.89 200.11 203.10 776,990 +5.78(+2.93%)
May 20, 2019 201.07 201.63 196.80 197.32 1,120,182 -6.32(-3.10%)
May 17, 2019 202.92 206.38 202.70 203.64 1,141,500 -1.88(-0.91%)
May 16, 2019 202.11 206.80 200.98 205.52 909,720 +4.26(+2.12%)
May 15, 2019 196.60 202.30 196.60 201.26 875,823 +3.33(+1.68%)
May 14, 2019 194.77 199.14 192.53 197.93 891,327 +5.89(+3.07%)
May 13, 2019 196.59 197.05 191.37 192.04 959,827 -8.03(-4.01%)
May 10, 2019 196.82 200.56 193.46 200.07 859,300 +2.38(+1.20%)
May 09, 2019 195.12 199.00 193.22 197.69 830,888 +0.02(+0.01%)
May 08, 2019 195.20 199.49 194.13 197.67 890,887 +2.54(+1.30%)
May 07, 2019 200.53 201.58 192.91 195.13 1,386,928 -7.46(-3.68%)
May 06, 2019 197.85 203.24 197.58 202.59 926,469 -0.69(-0.34%)
May 03, 2019 202.09 203.33 200.83 203.28 629,800 +3.28(+1.64%)
May 02, 2019 201.35 202.96 197.54 200.00 958,643 -2.46(-1.22%)
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.