FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
151.30 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2014 98.00 98.00 95.34 96.05 1,653,476 -1.73(-1.77%)
Feb 27, 2014 97.19 98.32 95.74 97.78 1,675,112 +0.09(+0.09%)
Feb 26, 2014 96.64 99.22 96.28 97.69 2,255,568 +1.44(+1.50%)
Feb 25, 2014 96.60 96.93 95.94 96.25 1,027,647 -0.44(-0.46%)
Feb 24, 2014 96.24 97.50 96.07 96.69 1,280,864 +0.28(+0.29%)
Feb 21, 2014 95.89 97.20 95.38 96.41 1,509,666 +0.59(+0.62%)
Feb 20, 2014 94.49 95.95 94.02 95.82 1,773,017 +1.49(+1.58%)
Feb 19, 2014 95.25 95.86 94.20 94.33 1,781,509 -1.28(-1.34%)
Feb 18, 2014 94.85 96.49 94.65 95.61 3,178,844 +0.41(+0.43%)
Feb 14, 2014 94.33 95.20 95.20 95.20 3,470,200 +1.48(+1.58%)
Feb 13, 2014 92.83 94.42 92.56 93.72 1,831,340 +0.19(+0.20%)
Feb 12, 2014 93.00 94.86 92.66 93.53 2,070,681 +0.47(+0.51%)
Feb 11, 2014 93.04 93.79 92.16 93.06 1,593,599 -0.01(-0.01%)
Feb 10, 2014 91.63 93.20 91.14 93.07 2,083,961 +1.35(+1.47%)
Feb 07, 2014 91.02 91.81 90.15 91.72 2,245,367 +0.79(+0.87%)
Feb 06, 2014 89.92 91.03 89.28 90.93 2,317,778 +1.33(+1.48%)
Feb 05, 2014 88.00 89.90 87.10 89.60 2,674,969 +1.52(+1.73%)
Feb 04, 2014 87.63 88.61 86.88 88.08 2,866,431 +0.98(+1.13%)
Feb 03, 2014 89.39 90.52 86.91 87.10 3,204,103 -3.04(-3.37%)
Jan 31, 2014 90.32 90.95 89.38 90.14 2,522,315 -0.63(-0.69%)
Jan 30, 2014 93.48 93.49 90.58 90.77 3,761,982 -0.95(-1.04%)
Jan 29, 2014 93.29 96.68 91.41 91.72 5,796,981 -3.22(-3.39%)
Jan 28, 2014 93.61 95.71 93.40 94.94 3,562,617 +1.83(+1.97%)
Jan 27, 2014 95.00 95.57 92.25 93.11 3,267,378 -1.83(-1.93%)
Jan 24, 2014 97.70 97.70 94.66 94.94 2,563,524 -2.76(-2.82%)
Jan 23, 2014 96.87 98.38 96.60 97.70 1,908,591 -0.81(-0.82%)
Jan 22, 2014 96.01 99.94 95.25 98.51 4,276,840 +1.15(+1.18%)
Jan 21, 2014 98.00 99.17 96.21 97.36 2,112,123 -0.84(-0.86%)
Jan 17, 2014 98.35 98.20 98.20 98.20 2,927,000 -1.13(-1.14%)
Jan 16, 2014 99.79 101.52 98.22 99.33 3,110,448 +1.00(+1.02%)
Jan 15, 2014 96.73 98.61 96.73 98.33 2,303,770 +1.60(+1.65%)
Jan 14, 2014 93.48 97.07 93.23 96.73 3,293,913 +3.72(+4.00%)
Jan 13, 2014 93.51 94.10 92.63 93.01 1,188,335 -0.25(-0.27%)
Jan 10, 2014 93.39 94.88 92.17 93.26 1,505,644 +0.42(+0.45%)
Jan 09, 2014 93.51 93.92 92.12 92.84 921,513 -0.61(-0.65%)
Jan 08, 2014 94.51 95.54 92.89 93.45 2,004,451 -1.26(-1.33%)
Jan 07, 2014 89.85 94.87 89.85 94.71 4,447,056 +5.64(+6.33%)
Jan 06, 2014 89.68 90.00 88.59 89.07 903,342 -0.35(-0.39%)
Jan 03, 2014 89.49 90.00 89.28 89.42 729,646 -0.08(-0.09%)
Jan 02, 2014 88.87 89.63 88.47 89.50 1,158,111 -0.21(-0.23%)
Dec 31, 2013 89.30 89.71 89.71 89.71 817,200 +0.56(+0.63%)
Dec 30, 2013 88.89 89.15 88.40 89.15 928,950 +0.19(+0.21%)
Dec 27, 2013 89.30 89.65 88.66 88.96 823,858 +0.11(+0.12%)
Dec 26, 2013 89.50 89.71 88.29 88.85 1,245,523 -0.59(-0.66%)
Dec 24, 2013 89.09 89.68 89.02 89.44 636,820 +0.54(+0.61%)
Dec 23, 2013 90.26 90.42 88.35 88.90 2,405,691 -1.28(-1.42%)
Dec 20, 2013 88.04 90.91 88.04 90.18 4,208,105 +2.83(+3.24%)
Dec 19, 2013 87.50 88.62 87.20 87.35 1,966,139 -0.19(-0.22%)
Dec 18, 2013 86.90 87.95 85.76 87.54 1,602,879 +0.82(+0.95%)
Dec 17, 2013 86.39 87.25 85.00 86.72 1,419,886 +0.23(+0.27%)
Dec 16, 2013 85.67 87.42 85.48 86.49 2,102,946 +0.87(+1.02%)
Dec 13, 2013 86.47 87.00 85.39 85.62 1,692,904 -0.64(-0.74%)
Dec 12, 2013 85.13 86.66 85.09 86.26 1,932,045 +0.66(+0.77%)
Dec 11, 2013 86.50 87.03 85.30 85.60 2,245,869 -1.02(-1.18%)
Dec 10, 2013 86.73 86.95 85.62 86.62 2,078,815 -0.48(-0.55%)
Dec 09, 2013 86.37 87.41 85.68 87.10 2,638,062 +0.62(+0.72%)
Dec 06, 2013 85.03 86.83 84.49 86.48 3,000,466 +2.32(+2.76%)
Dec 05, 2013 83.51 85.27 83.51 84.16 2,939,054 +0.46(+0.55%)
Dec 04, 2013 79.94 84.28 79.79 83.70 3,296,979 +3.64(+4.55%)
Dec 03, 2013 78.86 80.85 79.37 80.06 1,830,583 +0.55(+0.69%)
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.