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, 2012 93.03 93.46 90.44 90.76 1,845,180 -1.61(-1.74%)
Jul 30, 2012 94.02 95.21 92.20 92.37 2,401,497 -3.33(-3.48%)
Jul 27, 2012 92.02 96.33 91.01 95.70 2,544,237 +3.29(+3.56%)
Jul 26, 2012 89.46 92.85 89.17 92.41 2,899,879 +4.72(+5.38%)
Jul 25, 2012 89.11 90.28 87.29 87.69 1,553,771 -1.20(-1.35%)
Jul 24, 2012 86.05 90.81 85.95 88.89 4,771,224 -0.34(-0.38%)
Jul 23, 2012 86.99 89.44 85.74 89.23 2,556,295 -0.57(-0.63%)
Jul 20, 2012 91.92 91.96 88.92 89.80 2,289,916 -2.96(-3.19%)
Jul 19, 2012 88.78 93.61 88.45 92.76 3,351,512 +2.78(+3.09%)
Jul 18, 2012 85.70 90.81 85.32 89.98 6,824,778 +9.69(+12.07%)
Jul 17, 2012 84.03 84.20 79.46 80.29 5,844,596 -4.12(-4.88%)
Jul 16, 2012 85.49 85.78 84.13 84.41 1,151,287 -0.97(-1.14%)
Jul 13, 2012 83.75 86.09 83.75 85.38 2,153,589 +1.73(+2.07%)
Jul 12, 2012 81.55 84.27 80.13 83.65 3,177,436 +1.87(+2.29%)
Jul 11, 2012 82.23 83.25 80.47 81.78 1,633,855 -0.64(-0.78%)
Jul 10, 2012 84.22 85.40 82.09 82.42 2,259,290 -0.66(-0.79%)
Jul 09, 2012 85.54 86.50 82.35 83.08 2,495,038 -0.89(-1.06%)
Jul 06, 2012 85.25 86.94 83.21 83.97 3,403,854 -6.24(-6.92%)
Jul 05, 2012 91.81 92.45 90.21 90.21 1,180,757 -1.64(-1.79%)
Jul 03, 2012 91.36 91.91 90.60 91.85 836,720 +1.34(+1.48%)
Jul 02, 2012 89.98 91.31 89.15 90.51 1,803,762 -0.53(-0.58%)
Jun 29, 2012 87.22 91.08 87.15 91.04 3,296,210 +6.98(+8.30%)
Jun 28, 2012 87.46 87.75 82.56 84.06 3,563,009 -4.61(-5.20%)
Jun 27, 2012 88.54 89.52 87.81 88.67 981,766 +0.45(+0.51%)
Jun 26, 2012 88.61 89.52 87.17 88.22 1,417,974 -0.21(-0.24%)
Jun 25, 2012 91.80 92.23 86.97 88.43 2,130,805 -4.02(-4.35%)
Jun 22, 2012 89.69 92.61 89.21 92.45 2,068,737 +3.67(+4.13%)
Jun 21, 2012 91.11 91.86 88.55 88.78 2,652,925 -4.69(-5.02%)
Jun 20, 2012 93.65 94.21 92.23 93.47 1,064,549 +0.13(+0.14%)
Jun 19, 2012 93.33 94.55 92.70 93.34 1,637,088 +1.27(+1.38%)
Jun 18, 2012 90.30 93.41 88.58 92.07 1,924,207 +1.05(+1.15%)
Jun 15, 2012 88.30 91.39 87.84 91.02 2,639,139 +2.42(+2.73%)
Jun 14, 2012 88.99 88.99 87.30 88.60 1,832,616 -0.18(-0.20%)
Jun 13, 2012 90.60 90.91 88.43 88.78 1,221,278 -2.08(-2.29%)
Jun 12, 2012 91.17 91.83 89.60 90.86 1,074,827 +0.37(+0.41%)
Jun 11, 2012 94.26 94.75 90.31 90.49 1,108,646 -3.31(-3.53%)
Jun 08, 2012 91.86 94.01 91.66 93.80 1,362,231 +1.55(+1.68%)
Jun 07, 2012 95.00 95.00 92.08 92.25 1,509,420 -1.65(-1.76%)
Jun 06, 2012 91.63 94.69 91.57 93.90 1,849,172 +3.22(+3.55%)
Jun 05, 2012 88.08 91.63 87.84 90.68 1,356,492 +2.35(+2.66%)
Jun 04, 2012 88.99 90.82 87.17 88.33 2,490,129 -1.13(-1.26%)
Jun 01, 2012 91.43 91.98 88.94 89.46 1,840,911 -3.55(-3.82%)
May 31, 2012 94.50 94.65 91.55 93.01 1,909,131 -1.70(-1.79%)
May 30, 2012 93.80 95.40 92.30 94.71 1,483,862 -0.18(-0.19%)
May 29, 2012 95.22 95.75 93.37 94.89 1,962,117 +0.87(+0.93%)
May 25, 2012 95.35 96.47 93.37 94.02 2,180,008 -1.41(-1.48%)
May 24, 2012 100.20 100.58 92.86 95.43 4,880,196 -6.09(-6.00%)
May 23, 2012 99.59 101.98 98.28 101.52 1,631,992 +0.63(+0.62%)
May 22, 2012 101.37 103.05 99.99 100.89 1,675,783 -0.48(-0.47%)
May 21, 2012 98.77 101.63 96.30 101.37 1,642,450 +3.47(+3.54%)
May 18, 2012 99.77 100.62 97.39 97.90 1,883,590 -1.05(-1.06%)
May 17, 2012 99.53 101.79 98.46 98.95 1,782,735 -0.63(-0.63%)
May 16, 2012 101.91 103.11 98.89 99.58 1,398,112 -2.18(-2.14%)
May 15, 2012 100.67 103.97 100.50 101.76 1,092,772 +1.09(+1.08%)
May 14, 2012 101.12 102.41 100.46 100.67 954,359 -1.65(-1.61%)
May 11, 2012 100.77 103.95 99.91 102.32 1,640,680 +1.14(+1.13%)
May 10, 2012 105.71 106.49 100.62 101.18 2,913,177 -4.15(-3.94%)
May 09, 2012 102.98 106.72 102.92 105.33 1,368,623 +0.26(+0.25%)
May 08, 2012 107.06 107.38 101.60 105.07 1,653,523 -2.53(-2.35%)
May 07, 2012 106.83 109.46 106.72 107.60 992,973 -0.42(-0.39%)
May 04, 2012 111.43 111.47 107.72 108.02 1,529,990 -4.44(-3.95%)
May 03, 2012 114.77 114.96 111.36 112.46 1,324,860 -2.16(-1.88%)
May 02, 2012 111.40 115.00 111.22 114.62 1,379,314 +1.99(+1.77%)
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.