FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Ord Shs Class A (NY: VMW)
149.88 USD  -3.22 (-2.10%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2010 66.21 67.17 65.52 66.21 2,837,359 -0.39(-0.59%)
May 27, 2010 65.73 66.60 64.79 66.60 2,936,248 +2.12(+3.29%)
May 26, 2010 63.01 65.95 62.45 64.48 4,988 +3.21(+5.24%)
May 25, 2010 59.18 61.37 58.79 61.27 3,759,331 -0.48(-0.78%)
May 24, 2010 60.20 62.94 60.20 61.75 2,852,122 +1.41(+2.34%)
May 21, 2010 55.95 60.41 55.95 60.34 3,539,285 +2.48(+4.29%)
May 20, 2010 57.83 59.21 57.58 57.86 975 -0.96(-1.63%)
May 19, 2010 59.28 60.24 57.80 58.82 1,939,088 -0.96(-1.61%)
May 18, 2010 60.77 61.95 59.15 59.78 600 -0.47(-0.78%)
May 17, 2010 60.11 61.08 58.60 60.25 1,591,780 +0.05(+0.08%)
May 14, 2010 60.20 61.38 58.93 60.20 2,434,423 -1.99(-3.20%)
May 13, 2010 62.61 64.59 61.78 62.19 3,097,101 -0.65(-1.03%)
May 12, 2010 61.40 62.92 61.19 62.84 1,745,973 +1.97(+3.24%)
May 11, 2010 61.71 62.62 60.85 60.87 1,968,566 +0.23(+0.38%)
May 10, 2010 60.35 60.73 59.96 60.64 2,295,165 +4.20(+7.44%)
May 07, 2010 57.83 58.62 53.96 56.44 4,755,018 -2.21(-3.77%)
May 06, 2010 60.50 61.50 51.23 58.65 300 -0.57(-0.96%)
May 05, 2010 60.12 61.44 59.01 59.22 1,591,617 -1.34(-2.21%)
May 04, 2010 62.09 62.09 59.70 60.56 2,017,398 -2.13(-3.40%)
May 03, 2010 62.06 63.19 61.37 62.69 1,291,535 +1.05(+1.70%)
Apr 30, 2010 62.74 62.98 61.59 61.64 1,898,877 -0.86(-1.38%)
Apr 29, 2010 63.06 63.25 62.18 62.50 1,724,804 +0.00(+0.00%)
Apr 28, 2010 62.16 62.53 60.26 62.50 1,895,530 +0.73(+1.18%)
Apr 27, 2010 63.08 63.35 61.34 61.77 2,054,933 -1.78(-2.80%)
Apr 26, 2010 62.93 63.81 62.67 63.55 1,742,457 +0.91(+1.45%)
Apr 23, 2010 61.28 62.90 60.78 62.64 2,336,007 +1.16(+1.89%)
Apr 22, 2010 60.59 61.75 59.55 61.48 3,443,765 -0.18(-0.29%)
Apr 21, 2010 58.09 62.00 57.05 61.66 9,683,617 +5.14(+9.09%)
Apr 20, 2010 55.95 57.31 55.16 56.52 50,129 +0.96(+1.73%)
Apr 19, 2010 56.17 56.73 54.69 55.56 2,091,930 -0.83(-1.47%)
Apr 16, 2010 56.62 57.84 56.11 56.39 3,078,664 -0.04(-0.07%)
Apr 15, 2010 56.53 56.92 56.10 56.43 1,974,373 -0.22(-0.39%)
Apr 14, 2010 57.52 57.58 56.15 56.65 2,464,682 +0.01(+0.02%)
Apr 13, 2010 57.12 57.25 56.50 56.64 2,018,928 -0.61(-1.07%)
Apr 12, 2010 55.30 58.39 55.26 57.25 6,119,844 +2.54(+4.64%)
Apr 09, 2010 54.08 54.81 53.70 54.71 1,224,918 +0.84(+1.56%)
Apr 08, 2010 53.43 54.24 52.80 53.87 1,290,500 +0.09(+0.17%)
Apr 07, 2010 54.32 54.63 53.45 53.78 1,347,847 -0.82(-1.50%)
Apr 06, 2010 53.96 54.90 53.44 54.60 1,054,580 +0.69(+1.28%)
Apr 05, 2010 52.53 54.00 52.35 53.91 1,062,013 +1.44(+2.74%)
Apr 01, 2010 53.58 52.47 52.47 52.47 1,797,900 -0.83(-1.56%)
Mar 31, 2010 52.86 53.48 52.14 53.30 1,456,864 +0.32(+0.60%)
Mar 30, 2010 53.31 53.63 51.93 52.98 1,426,288 -0.23(-0.43%)
Mar 29, 2010 53.95 53.95 52.51 53.21 1,266,868 -0.32(-0.60%)
Mar 26, 2010 54.68 54.68 53.31 53.53 1,823,488 -0.96(-1.76%)
Mar 25, 2010 54.60 54.99 54.26 54.49 1,769,351 +0.19(+0.35%)
Mar 24, 2010 54.18 54.67 53.79 54.30 1,404,401 -0.05(-0.09%)
Mar 23, 2010 53.88 54.55 52.73 54.35 1,499,686 +0.57(+1.06%)
Mar 22, 2010 52.78 54.07 52.13 53.78 1,288,250 +0.80(+1.51%)
Mar 19, 2010 52.95 53.32 52.13 52.98 2,600,855 +0.13(+0.25%)
Mar 18, 2010 53.49 53.92 52.72 52.85 2,237,282 -0.62(-1.16%)
Mar 17, 2010 54.05 54.32 53.30 53.47 1,598,341 -0.56(-1.04%)
Mar 16, 2010 54.00 54.11 53.50 54.03 830,140 +0.30(+0.56%)
Mar 15, 2010 53.15 54.00 53.13 53.73 1,198,532 +0.05(+0.09%)
Mar 12, 2010 54.60 54.60 53.30 53.68 1,763,732 -0.35(-0.65%)
Mar 11, 2010 54.27 54.45 53.33 54.03 1,380,422 -0.25(-0.46%)
Mar 10, 2010 53.86 54.60 53.75 54.28 1,357,443 +0.39(+0.72%)
Mar 09, 2010 54.13 54.75 53.58 53.89 1,723,327 -0.34(-0.63%)
Mar 08, 2010 53.89 54.68 53.50 54.23 1,496,537 +0.29(+0.54%)
Mar 05, 2010 52.33 54.15 51.72 53.94 2,852,566 +2.17(+4.19%)
Mar 04, 2010 50.85 52.03 50.37 51.77 1,547,933 +1.02(+2.01%)
Mar 03, 2010 50.91 51.57 50.41 50.75 1,340,423 -0.22(-0.43%)
Mar 02, 2010 50.18 52.15 50.10 50.97 4,576,366 +0.70(+1.39%)
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.