FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
149.96 USD  +1.28 (+0.86%)
Official Closing Price  /  Updated: 6:34 PM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2016 73.49 73.70 72.96 73.35 1,020,806 +0.27(+0.37%)
Sep 29, 2016 73.81 74.06 72.98 73.08 884,839 -0.77(-1.04%)
Sep 28, 2016 73.79 73.99 73.22 73.85 966,811 +0.25(+0.34%)
Sep 27, 2016 73.18 73.60 73.15 73.60 1,311,942 +0.16(+0.22%)
Sep 26, 2016 73.17 73.44 72.93 73.44 1,259,531 +0.06(+0.08%)
Sep 23, 2016 73.98 74.00 73.25 73.38 1,379,724 -0.43(-0.58%)
Sep 22, 2016 74.00 74.16 73.57 73.81 2,085,666 +0.39(+0.53%)
Sep 21, 2016 73.44 73.48 72.81 73.42 2,513,342 +0.37(+0.51%)
Sep 20, 2016 73.20 73.50 72.27 73.05 2,108,848 +0.37(+0.51%)
Sep 19, 2016 72.65 73.25 72.37 72.68 2,034,258 +0.24(+0.33%)
Sep 16, 2016 73.20 73.20 72.32 72.44 3,117,967 -0.92(-1.25%)
Sep 15, 2016 73.44 73.61 73.13 73.36 2,322,757 +0.06(+0.08%)
Sep 14, 2016 72.83 74.03 72.83 73.30 2,901,413 +0.20(+0.27%)
Sep 13, 2016 73.05 73.97 72.64 73.10 3,862,691 -0.57(-0.77%)
Sep 12, 2016 72.64 73.89 72.55 73.67 4,810,923 +0.59(+0.81%)
Sep 09, 2016 74.03 74.69 72.48 73.08 4,356,964 -1.26(-1.69%)
Sep 08, 2016 73.57 74.59 72.98 74.34 5,675,543 +1.58(+2.17%)
Sep 07, 2016 73.28 74.49 71.81 72.76 7,486,471 -0.63(-0.86%)
Sep 06, 2016 73.78 74.49 71.96 73.39 5,544,744 -0.39(-0.53%)
Sep 02, 2016 73.71 73.78 73.78 73.78 3,626,200 +0.00(+0.00%)
Sep 01, 2016 73.46 75.33 73.28 73.78 4,263,031 +0.45(+0.61%)
Aug 31, 2016 74.00 74.11 72.40 73.33 4,017,800 -0.89(-1.20%)
Aug 30, 2016 76.59 76.99 73.99 74.22 4,460,670 -1.01(-1.34%)
Aug 29, 2016 73.94 75.57 73.58 75.23 1,509,100 +0.98(+1.32%)
Aug 26, 2016 74.71 74.83 73.80 74.25 1,595,462 -0.28(-0.38%)
Aug 25, 2016 74.27 75.21 74.27 74.53 1,656,520 -0.16(-0.21%)
Aug 24, 2016 74.30 75.42 74.26 74.69 2,671,814 +0.13(+0.17%)
Aug 23, 2016 73.17 74.59 72.68 74.56 2,506,915 +1.48(+2.03%)
Aug 22, 2016 72.84 73.08 72.20 73.08 2,460,190 +0.24(+0.33%)
Aug 19, 2016 71.42 72.97 71.42 72.84 3,303,248 +0.79(+1.10%)
Aug 18, 2016 70.64 72.18 70.34 72.05 3,728,459 +1.64(+2.33%)
Aug 17, 2016 70.80 71.15 70.32 70.41 1,723,960 -0.40(-0.56%)
Aug 16, 2016 71.50 71.61 70.78 70.81 2,755,843 -0.06(-0.08%)
Aug 15, 2016 71.14 71.47 70.75 70.87 1,448,264 -0.21(-0.30%)
Aug 12, 2016 70.46 71.30 70.31 71.08 969,885 +0.06(+0.08%)
Aug 11, 2016 71.00 71.24 70.71 71.02 1,217,545 +0.30(+0.42%)
Aug 10, 2016 71.53 71.69 70.55 70.72 2,069,498 -0.81(-1.13%)
Aug 09, 2016 71.17 72.00 71.17 71.53 1,680,456 +0.44(+0.62%)
Aug 08, 2016 71.24 71.64 70.96 71.09 1,737,047 +0.11(+0.15%)
Aug 05, 2016 70.70 71.24 70.41 70.98 1,600,718 +0.65(+0.92%)
Aug 04, 2016 70.08 70.94 70.08 70.33 1,639,340 -0.07(-0.10%)
Aug 03, 2016 69.86 70.68 69.86 70.40 2,302,069 +0.29(+0.41%)
Aug 02, 2016 72.25 72.58 70.09 70.11 3,140,345 -2.38(-3.28%)
Aug 01, 2016 71.45 72.88 71.45 72.49 2,949,618 -0.49(-0.67%)
Jul 29, 2016 72.81 73.14 72.35 72.98 1,588,223 +0.01(+0.01%)
Jul 28, 2016 72.78 73.32 72.36 72.97 1,451,518 +0.20(+0.27%)
Jul 27, 2016 73.04 73.16 72.13 72.77 2,385,045 +0.09(+0.12%)
Jul 26, 2016 72.06 73.00 72.06 72.68 2,127,783 +0.22(+0.30%)
Jul 25, 2016 72.17 73.03 72.05 72.46 2,854,708 +0.91(+1.27%)
Jul 22, 2016 70.69 71.89 70.54 71.55 1,958,578 +0.86(+1.22%)
Jul 21, 2016 69.76 71.80 69.52 70.69 4,166,019 +0.74(+1.06%)
Jul 20, 2016 68.55 70.42 68.32 69.95 3,946,103 +1.72(+2.52%)
Jul 19, 2016 68.58 69.31 67.25 68.23 9,153,654 +5.66(+9.05%)
Jul 18, 2016 62.46 63.00 62.14 62.57 5,483,370 +0.50(+0.81%)
Jul 15, 2016 61.32 62.32 60.82 62.07 1,944,357 +1.03(+1.69%)
Jul 14, 2016 61.46 61.78 60.99 61.04 1,288,578 +0.08(+0.13%)
Jul 13, 2016 61.32 61.38 60.27 60.96 1,916,340 -0.19(-0.31%)
Jul 12, 2016 60.21 61.28 59.85 61.15 2,139,676 +1.58(+2.65%)
Jul 11, 2016 59.29 60.15 59.29 59.57 1,790,676 +0.39(+0.66%)
Jul 08, 2016 58.48 59.28 57.93 59.18 1,897,362 +1.25(+2.16%)
Jul 07, 2016 57.68 58.28 57.03 57.93 1,297,668 +0.63(+1.10%)
Jul 06, 2016 56.56 57.46 56.09 57.30 1,512,812 +0.71(+1.25%)
Jul 05, 2016 57.38 57.72 56.26 56.59 1,406,927 -1.42(-2.45%)
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.