FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Ord Shs Class A (NY: VMW)
138.40 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:59 PM EDT, Jul 13, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 86.91 87.74 86.77 87.32 1,256,918 +0.20(+0.23%)
May 28, 2015 86.22 87.30 86.03 87.12 840,391 +0.58(+0.67%)
May 27, 2015 86.45 87.05 85.64 86.54 1,420,084 -0.30(-0.35%)
May 26, 2015 87.50 87.63 86.36 86.84 1,095,487 -0.88(-1.00%)
May 22, 2015 87.06 87.72 87.72 87.72 1,009,500 +0.57(+0.65%)
May 21, 2015 87.55 87.73 86.83 87.15 738,509 -0.37(-0.42%)
May 20, 2015 87.76 88.38 87.24 87.52 626,255 -0.12(-0.14%)
May 19, 2015 87.79 88.08 87.52 87.64 630,844 -0.14(-0.16%)
May 18, 2015 87.38 87.98 87.32 87.78 1,127,791 +0.28(+0.32%)
May 15, 2015 87.63 88.13 87.31 87.50 949,930 -0.44(-0.50%)
May 14, 2015 87.86 88.55 87.74 87.94 888,785 +0.35(+0.40%)
May 13, 2015 87.90 88.28 87.10 87.59 848,640 -0.22(-0.25%)
May 12, 2015 89.08 89.18 87.68 87.81 1,378,172 -1.76(-1.96%)
May 11, 2015 87.80 89.66 87.71 89.57 1,651,461 +1.57(+1.78%)
May 08, 2015 86.99 88.75 86.99 88.00 1,765,094 +1.65(+1.91%)
May 07, 2015 86.43 86.78 85.83 86.35 1,003,909 -0.44(-0.51%)
May 06, 2015 87.89 88.39 86.47 86.79 1,192,492 -0.91(-1.04%)
May 05, 2015 87.80 88.37 87.05 87.70 977,909 +0.01(+0.01%)
May 04, 2015 87.04 88.64 87.04 87.69 1,425,091 +0.22(+0.25%)
May 01, 2015 88.15 88.59 87.36 87.47 1,181,405 -0.63(-0.72%)
Apr 30, 2015 89.03 89.93 87.67 88.10 754,922 -1.02(-1.14%)
Apr 29, 2015 89.58 90.15 88.47 89.12 1,075,882 -0.56(-0.62%)
Apr 28, 2015 88.90 90.36 88.47 89.68 1,322,159 +0.69(+0.78%)
Apr 27, 2015 88.43 90.04 88.28 88.99 1,614,119 +0.76(+0.86%)
Apr 24, 2015 89.49 89.49 87.68 88.23 1,936,242 -0.86(-0.97%)
Apr 23, 2015 90.43 90.89 89.00 89.09 2,249,731 -1.88(-2.07%)
Apr 22, 2015 86.99 92.20 86.99 90.97 7,366,053 +5.57(+6.52%)
Apr 21, 2015 84.78 85.64 84.32 85.40 2,652,022 +1.13(+1.34%)
Apr 20, 2015 85.24 85.62 83.66 84.27 1,790,663 -0.80(-0.94%)
Apr 17, 2015 84.09 85.21 83.85 85.07 1,509,553 +0.43(+0.51%)
Apr 16, 2015 85.55 86.19 84.49 84.64 1,256,838 -0.42(-0.49%)
Apr 15, 2015 84.21 85.47 83.90 85.06 1,031,261 +1.02(+1.21%)
Apr 14, 2015 83.13 84.33 82.98 84.04 1,286,634 +0.94(+1.13%)
Apr 13, 2015 83.10 84.00 82.99 83.10 1,123,175 -0.28(-0.34%)
Apr 10, 2015 81.74 83.57 81.10 83.38 1,660,590 +1.38(+1.68%)
Apr 09, 2015 82.28 82.71 81.62 82.00 1,803,590 -0.58(-0.70%)
Apr 08, 2015 84.19 84.42 82.46 82.58 1,910,874 -0.90(-1.08%)
Apr 07, 2015 83.40 84.89 83.40 83.48 1,062,145 +0.08(+0.10%)
Apr 06, 2015 82.25 84.35 81.99 83.40 1,880,142 +3.04(+3.78%)
Apr 02, 2015 82.31 80.36 80.36 80.36 2,196,300 -1.74(-2.12%)
Apr 01, 2015 81.90 82.74 81.64 82.10 1,559,256 +0.09(+0.11%)
Mar 31, 2015 83.05 83.05 81.97 82.01 585,072 -0.97(-1.17%)
Mar 30, 2015 82.52 83.32 82.32 82.98 810,632 +0.92(+1.12%)
Mar 27, 2015 81.87 82.86 81.51 82.06 805,369 -0.22(-0.27%)
Mar 26, 2015 81.69 82.90 81.67 82.28 1,262,882 +0.25(+0.30%)
Mar 25, 2015 84.30 84.52 81.82 82.03 1,254,196 -2.25(-2.67%)
Mar 24, 2015 83.51 85.51 83.51 84.28 1,625,230 +1.01(+1.21%)
Mar 23, 2015 82.63 84.28 82.58 83.27 1,331,532 +0.45(+0.54%)
Mar 20, 2015 82.47 83.60 82.32 82.82 1,326,795 +1.05(+1.28%)
Mar 19, 2015 82.93 83.68 81.76 81.77 1,091,723 -1.22(-1.47%)
Mar 18, 2015 81.70 83.39 81.11 82.99 1,534,942 +1.04(+1.27%)
Mar 17, 2015 81.38 82.36 81.03 81.95 1,350,366 +0.39(+0.48%)
Mar 16, 2015 81.15 81.88 80.34 81.56 1,397,084 +0.41(+0.51%)
Mar 13, 2015 81.04 81.90 80.38 81.15 898,812 -0.15(-0.18%)
Mar 12, 2015 80.74 81.70 80.70 81.30 1,038,125 +0.29(+0.36%)
Mar 11, 2015 83.04 83.38 80.75 81.01 1,817,505 -2.08(-2.50%)
Mar 10, 2015 84.63 85.23 82.83 83.09 1,743,123 -1.69(-1.99%)
Mar 09, 2015 85.92 86.29 84.68 84.78 1,259,597 -0.41(-0.48%)
Mar 06, 2015 86.42 86.79 84.30 85.19 1,734,253 -1.40(-1.62%)
Mar 05, 2015 86.03 86.87 85.37 86.59 1,522,633 +0.51(+0.59%)
Mar 04, 2015 85.85 85.97 85.00 86.08 1,596,249 +0.11(+0.13%)
Mar 03, 2015 86.17 86.60 85.13 85.97 1,136,111 -0.62(-0.72%)
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.