FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
151.36 USD  -0.84 (-0.55%)
Official Closing Price  /  Updated: 5:13 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2016 45.18 46.35 44.93 45.75 4,439,477 +0.75(+1.67%)
Jan 28, 2016 44.61 45.45 44.44 45.00 3,236,130 +0.56(+1.26%)
Jan 27, 2016 46.16 46.79 44.02 44.44 7,907,404 -4.84(-9.82%)
Jan 26, 2016 48.80 49.40 47.64 49.28 3,190,318 +0.52(+1.07%)
Jan 25, 2016 49.24 49.92 48.26 48.76 2,081,864 -0.74(-1.49%)
Jan 22, 2016 49.74 50.34 48.80 49.50 1,400,658 -0.08(-0.16%)
Jan 21, 2016 49.48 50.66 49.12 49.58 1,670,421 +0.39(+0.79%)
Jan 20, 2016 48.23 49.61 46.47 49.19 4,007,172 +0.20(+0.41%)
Jan 19, 2016 52.24 52.48 48.83 48.99 2,652,179 -3.12(-5.99%)
Jan 15, 2016 50.81 52.11 52.11 52.11 2,351,100 -0.22(-0.42%)
Jan 14, 2016 52.38 52.65 51.19 52.33 1,931,941 +0.06(+0.11%)
Jan 13, 2016 53.13 53.56 51.66 52.27 1,933,346 -0.57(-1.08%)
Jan 12, 2016 53.47 53.99 52.21 52.84 2,399,335 -0.27(-0.51%)
Jan 11, 2016 54.11 54.11 52.61 53.11 2,334,170 -0.99(-1.83%)
Jan 08, 2016 54.74 54.97 53.87 54.10 2,171,680 -0.42(-0.77%)
Jan 07, 2016 54.57 55.62 54.01 54.52 2,462,850 -0.73(-1.32%)
Jan 06, 2016 56.25 56.32 54.45 55.25 3,558,505 -1.77(-3.10%)
Jan 05, 2016 56.47 57.27 55.94 57.02 2,661,396 +0.72(+1.28%)
Jan 04, 2016 55.81 56.85 55.28 56.30 2,016,525 -0.27(-0.48%)
Dec 31, 2015 56.91 56.57 56.57 56.57 1,038,200 -0.46(-0.81%)
Dec 30, 2015 56.77 57.43 56.67 57.03 1,281,560 +0.09(+0.16%)
Dec 29, 2015 57.00 57.49 56.52 56.94 1,319,268 -0.03(-0.05%)
Dec 28, 2015 57.16 57.36 56.43 56.97 861,118 -0.39(-0.68%)
Dec 24, 2015 57.39 57.36 57.36 57.36 251,500 -0.14(-0.24%)
Dec 23, 2015 56.60 57.52 56.42 57.50 1,020,488 +0.82(+1.45%)
Dec 22, 2015 56.25 57.03 56.05 56.68 1,517,430 +0.56(+1.00%)
Dec 21, 2015 56.98 57.00 55.46 56.12 1,580,868 -0.74(-1.30%)
Dec 18, 2015 57.37 57.53 56.35 56.86 2,535,057 -0.22(-0.39%)
Dec 17, 2015 58.22 58.24 56.93 57.08 1,577,957 -0.87(-1.50%)
Dec 16, 2015 58.97 58.97 57.79 57.95 1,416,258 -0.05(-0.09%)
Dec 15, 2015 57.94 58.59 57.62 58.00 1,434,041 +0.75(+1.31%)
Dec 14, 2015 59.92 59.92 56.82 57.25 2,876,852 -1.80(-3.05%)
Dec 11, 2015 58.32 59.59 58.22 59.05 1,619,152 +0.30(+0.51%)
Dec 10, 2015 58.75 59.69 58.56 58.75 1,292,509 -0.09(-0.15%)
Dec 09, 2015 59.73 60.18 58.49 58.84 1,690,062 -1.24(-2.06%)
Dec 08, 2015 60.32 60.83 59.85 60.08 1,426,245 -0.68(-1.12%)
Dec 07, 2015 60.72 61.00 59.42 60.76 1,699,855 +1.14(+1.91%)
Dec 04, 2015 59.27 60.10 58.85 59.62 1,053,034 +0.61(+1.03%)
Dec 03, 2015 60.87 60.96 58.76 59.01 2,067,923 -1.65(-2.72%)
Dec 02, 2015 61.75 62.00 60.38 60.66 1,798,674 -1.53(-2.46%)
Dec 01, 2015 61.47 62.82 60.20 62.19 2,258,128 +0.78(+1.27%)
Nov 30, 2015 60.47 61.44 59.62 61.41 2,625,938 +0.96(+1.59%)
Nov 27, 2015 60.04 60.58 59.95 60.45 582,737 +0.50(+0.83%)
Nov 25, 2015 60.01 59.95 59.95 59.95 1,187,300 -0.40(-0.66%)
Nov 24, 2015 58.11 62.50 57.48 60.35 4,632,941 +2.24(+3.85%)
Nov 23, 2015 58.89 59.27 57.90 58.11 1,775,699 -0.55(-0.94%)
Nov 20, 2015 58.50 58.91 58.02 58.66 1,416,029 +0.22(+0.38%)
Nov 19, 2015 57.80 58.79 57.51 58.44 1,722,287 +0.95(+1.65%)
Nov 18, 2015 58.65 58.92 56.67 57.49 1,619,202 -0.86(-1.47%)
Nov 17, 2015 59.16 59.61 58.25 58.35 1,254,566 -0.95(-1.60%)
Nov 16, 2015 58.70 59.96 58.70 59.30 949,319 +0.59(+1.00%)
Nov 13, 2015 58.91 59.28 58.01 58.71 1,316,148 -0.22(-0.37%)
Nov 12, 2015 58.75 60.67 58.54 58.93 1,843,253 -0.32(-0.54%)
Nov 11, 2015 60.51 60.55 59.08 59.25 1,647,251 -1.19(-1.97%)
Nov 10, 2015 59.40 61.47 59.02 60.44 4,897,556 +0.98(+1.65%)
Nov 09, 2015 59.16 59.67 59.00 59.46 1,594,760 -0.03(-0.05%)
Nov 06, 2015 59.12 59.78 58.43 59.49 1,597,718 +0.41(+0.69%)
Nov 05, 2015 59.94 60.00 58.84 59.08 1,584,885 -0.69(-1.15%)
Nov 04, 2015 59.36 59.77 58.34 59.77 1,979,487 +0.74(+1.25%)
Nov 03, 2015 59.64 59.94 58.50 59.03 2,350,733 -0.52(-0.87%)
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.