FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
154.88 USD  +3.97 (+2.63%)
Streaming Delayed Price  /  Updated: 1:17 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 98.06 98.58 98.58 98.58 1,193,200 +0.66(+0.67%)
Aug 28, 2014 97.20 98.09 96.81 97.92 1,088,846 +0.42(+0.43%)
Aug 27, 2014 98.10 98.50 97.35 97.50 1,251,820 -0.30(-0.31%)
Aug 26, 2014 100.03 100.19 96.83 97.80 3,874,918 -2.98(-2.96%)
Aug 25, 2014 102.57 102.99 99.45 100.78 1,889,101 -1.46(-1.43%)
Aug 22, 2014 102.78 103.24 102.18 102.24 1,037,359 -0.33(-0.32%)
Aug 21, 2014 103.65 103.65 102.46 102.57 1,218,815 -1.07(-1.03%)
Aug 20, 2014 102.70 103.77 102.29 103.64 1,019,849 +0.95(+0.93%)
Aug 19, 2014 103.31 103.86 102.01 102.69 1,544,792 -0.54(-0.52%)
Aug 18, 2014 101.57 103.55 101.54 103.23 1,747,329 +1.97(+1.95%)
Aug 15, 2014 101.25 101.72 100.54 101.26 1,448,985 +0.34(+0.34%)
Aug 14, 2014 99.87 101.19 99.83 100.92 1,899,184 +0.84(+0.84%)
Aug 13, 2014 99.38 100.29 98.60 100.08 1,033,825 +1.05(+1.06%)
Aug 12, 2014 99.71 100.11 98.46 99.03 891,698 -1.16(-1.16%)
Aug 11, 2014 98.90 101.15 98.61 100.19 959,778 +1.58(+1.60%)
Aug 08, 2014 98.61 99.54 98.43 98.61 884,268 -0.16(-0.16%)
Aug 07, 2014 100.90 100.90 98.48 98.77 1,128,713 -1.23(-1.23%)
Aug 06, 2014 98.44 100.95 98.01 100.00 1,375,471 +1.34(+1.36%)
Aug 05, 2014 99.58 99.83 98.15 98.66 1,892,312 -1.37(-1.37%)
Aug 04, 2014 98.30 100.44 98.14 100.03 1,355,773 +1.70(+1.73%)
Aug 01, 2014 98.84 100.49 98.10 98.33 1,976,599 -1.03(-1.04%)
Jul 31, 2014 100.56 101.94 99.30 99.36 1,909,695 -2.47(-2.43%)
Jul 30, 2014 99.27 102.31 98.99 101.83 3,189,219 +3.22(+3.27%)
Jul 29, 2014 97.66 99.14 97.38 98.61 1,772,338 +1.11(+1.14%)
Jul 28, 2014 97.34 98.02 96.90 97.50 1,698,684 +0.27(+0.28%)
Jul 25, 2014 95.92 98.03 95.53 97.23 1,739,549 +0.62(+0.64%)
Jul 24, 2014 94.81 96.62 93.10 96.61 2,368,913 +2.09(+2.21%)
Jul 23, 2014 97.92 99.36 94.12 94.52 4,017,435 -1.51(-1.57%)
Jul 22, 2014 93.22 97.00 93.07 96.03 3,373,333 +3.08(+3.31%)
Jul 21, 2014 95.15 96.45 92.87 92.95 3,253,152 -2.36(-2.48%)
Jul 18, 2014 93.78 95.87 93.53 95.31 1,256,212 +2.18(+2.34%)
Jul 17, 2014 93.91 95.59 92.92 93.13 1,449,933 -0.92(-0.98%)
Jul 16, 2014 95.77 95.77 93.86 94.05 1,377,967 -0.77(-0.81%)
Jul 15, 2014 95.70 96.04 94.46 94.82 1,160,715 -1.15(-1.20%)
Jul 14, 2014 94.63 96.19 93.87 95.97 816,291 +1.81(+1.92%)
Jul 11, 2014 95.80 95.97 94.00 94.16 784,805 -1.29(-1.35%)
Jul 10, 2014 93.42 96.40 93.10 95.45 807,402 +0.73(+0.77%)
Jul 09, 2014 93.65 95.59 93.38 94.72 1,125,706 -0.50(-0.53%)
Jul 08, 2014 96.44 97.09 94.91 95.22 1,485,217 -1.87(-1.93%)
Jul 07, 2014 97.99 98.31 97.00 97.09 813,992 -1.24(-1.26%)
Jul 03, 2014 98.09 98.33 98.33 98.33 738,600 +0.74(+0.76%)
Jul 02, 2014 98.16 99.13 97.14 97.59 977,671 -0.70(-0.71%)
Jul 01, 2014 96.91 98.94 96.77 98.29 1,553,031 +1.48(+1.53%)
Jun 30, 2014 97.02 97.91 96.29 96.81 1,131,350 -0.20(-0.21%)
Jun 27, 2014 97.82 98.15 95.86 97.01 3,110,474 -0.70(-0.72%)
Jun 26, 2014 96.07 97.90 94.90 97.71 1,878,364 +1.64(+1.71%)
Jun 25, 2014 93.80 96.11 93.50 96.07 1,233,298 +2.35(+2.51%)
Jun 24, 2014 94.56 95.47 93.56 93.72 1,483,763 -0.69(-0.73%)
Jun 23, 2014 93.50 94.63 92.90 94.41 1,132,490 +1.25(+1.34%)
Jun 20, 2014 93.84 94.77 92.69 93.16 1,365,596 -1.17(-1.24%)
Jun 19, 2014 95.84 96.22 94.33 94.33 1,089,508 -0.95(-1.00%)
Jun 18, 2014 95.17 95.44 94.17 95.28 594,921 +0.55(+0.58%)
Jun 17, 2014 95.16 95.17 93.56 94.73 974,954 -0.43(-0.45%)
Jun 16, 2014 94.90 95.44 93.85 95.16 1,023,593 +0.11(+0.12%)
Jun 13, 2014 94.46 95.62 94.15 95.05 670,502 +0.94(+1.00%)
Jun 12, 2014 96.01 96.63 93.61 94.11 1,503,039 -2.37(-2.46%)
Jun 11, 2014 95.97 96.85 95.69 96.48 713,886 +0.13(+0.13%)
Jun 10, 2014 96.28 97.36 95.83 96.35 915,260 -0.62(-0.64%)
Jun 06, 2014 97.00 98.20 96.66 96.97 620,830 +0.27(+0.28%)
Jun 05, 2014 96.25 97.14 95.55 96.70 1,041,447 +0.32(+0.33%)
Jun 04, 2014 95.63 97.21 95.24 96.38 828,246 +0.38(+0.40%)
Jun 03, 2014 96.43 96.89 95.10 96.00 736,727 -0.79(-0.82%)
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.