FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
149.08 USD  +2.00 (+1.36%)
Streaming Delayed Price  /  Updated: 12:53 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2013 80.49 80.69 79.37 79.51 1,370,748 -1.12(-1.39%)
Nov 29, 2013 80.85 81.16 80.36 80.63 276,908 -0.16(-0.20%)
Nov 27, 2013 80.85 81.25 80.64 80.79 1,014,917 -0.05(-0.06%)
Nov 26, 2013 80.52 81.86 79.57 80.84 1,485,469 +0.51(+0.63%)
Nov 25, 2013 81.21 81.82 79.66 80.33 2,009,320 -0.97(-1.19%)
Nov 22, 2013 81.18 81.72 80.79 81.30 1,640,287 +0.31(+0.38%)
Nov 21, 2013 78.57 81.17 78.57 80.99 2,544,041 +2.57(+3.28%)
Nov 20, 2013 78.45 79.52 78.29 78.42 1,712,875 +0.13(+0.17%)
Nov 19, 2013 78.34 78.58 77.77 78.29 1,319,576 +0.07(+0.09%)
Nov 18, 2013 79.04 79.47 77.86 78.22 1,368,181 -0.74(-0.94%)
Nov 15, 2013 78.00 79.26 77.45 78.96 2,146,304 +1.72(+2.23%)
Nov 14, 2013 78.92 79.17 76.51 77.24 4,376,502 -3.42(-4.24%)
Nov 12, 2013 79.99 81.24 79.30 80.66 1,095,466 +0.34(+0.42%)
Nov 11, 2013 79.58 80.61 79.23 80.32 1,584,541 +1.04(+1.31%)
Nov 08, 2013 80.52 80.96 78.65 79.28 3,012,459 -1.38(-1.71%)
Nov 07, 2013 82.12 82.38 80.28 80.66 1,657,692 -0.99(-1.21%)
Nov 06, 2013 80.65 82.03 80.63 81.65 1,681,625 +1.13(+1.40%)
Nov 05, 2013 80.58 81.26 80.25 80.52 1,257,240 -0.80(-0.98%)
Nov 04, 2013 80.93 81.94 80.46 81.32 1,217,174 +0.57(+0.71%)
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.