FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Ord Shs Class A (NY: VMW)
146.09 USD  -1.90 (-1.28%)
Official Closing Price  /  Updated: 7:52 PM EDT, Jul 10, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 141.32 144.28 140.44 141.39 783,377 +2.75(+1.98%)
Oct 30, 2018 135.41 139.13 134.85 138.64 591,060 +2.38(+1.75%)
Oct 29, 2018 143.33 143.33 132.65 136.26 1,396,320 -2.50(-1.80%)
Oct 26, 2018 138.38 142.24 136.86 138.76 1,167,100 -2.85(-2.01%)
Oct 25, 2018 140.70 143.42 139.25 141.61 1,051,098 +2.10(+1.51%)
Oct 24, 2018 145.26 145.83 139.25 139.51 1,178,734 -5.90(-4.06%)
Oct 23, 2018 144.45 145.88 141.99 145.41 975,999 -0.73(-0.50%)
Oct 22, 2018 141.54 146.34 140.24 146.14 984,408 +5.68(+4.04%)
Oct 19, 2018 146.20 148.66 140.22 140.46 1,627,600 -5.15(-3.54%)
Oct 18, 2018 146.93 148.97 144.76 145.61 723,938 -2.55(-1.72%)
Oct 17, 2018 149.75 149.75 146.84 148.16 517,619 -0.20(-0.13%)
Oct 16, 2018 145.92 148.99 145.56 148.36 759,532 +4.32(+3.00%)
Oct 15, 2018 147.40 148.35 144.00 144.04 1,111,732 -3.70(-2.50%)
Oct 12, 2018 144.86 148.19 143.52 147.74 1,404,100 +6.25(+4.42%)
Oct 11, 2018 142.77 144.74 140.84 141.49 1,098,987 -1.83(-1.28%)
Oct 10, 2018 146.55 147.63 143.00 143.32 1,697,198 -5.54(-3.72%)
Oct 09, 2018 149.68 151.49 146.58 148.86 1,696,732 -2.15(-1.42%)
Oct 08, 2018 155.48 156.46 149.60 151.01 1,466,205 -5.53(-3.53%)
Oct 05, 2018 155.08 158.60 154.65 156.54 1,482,600 +1.01(+0.65%)
Oct 04, 2018 153.86 155.95 153.38 155.53 961,409 +0.95(+0.61%)
Oct 03, 2018 155.00 156.70 154.44 154.58 666,500 +0.05(+0.03%)
Oct 02, 2018 156.00 156.36 154.22 154.53 691,766 -1.64(-1.05%)
Oct 01, 2018 157.62 158.29 155.35 156.17 1,472,436 +0.11(+0.07%)
Sep 28, 2018 155.48 157.65 155.24 156.06 993,000 +0.23(+0.15%)
Sep 27, 2018 155.74 156.85 154.05 155.83 890,120 -0.01(-0.01%)
Sep 26, 2018 157.84 159.47 155.74 155.84 2,555,091 -2.22(-1.40%)
Sep 25, 2018 153.62 158.48 153.48 158.06 2,531,092 +4.58(+2.98%)
Sep 24, 2018 152.43 154.44 150.60 153.48 837,792 +1.39(+0.91%)
Sep 21, 2018 153.19 153.46 151.81 152.09 1,662,900 -0.91(-0.59%)
Sep 20, 2018 151.23 153.04 150.36 153.00 1,035,543 +2.25(+1.49%)
Sep 19, 2018 153.04 153.04 148.60 150.75 1,563,747 -2.65(-1.73%)
Sep 18, 2018 156.43 158.80 153.38 153.40 1,928,908 -3.61(-2.30%)
Sep 17, 2018 161.22 162.47 156.10 157.01 1,512,204 -5.64(-3.47%)
Sep 14, 2018 155.04 162.98 154.75 162.65 2,132,600 +8.05(+5.21%)
Sep 13, 2018 154.50 155.72 154.50 154.60 1,745,513 +0.28(+0.18%)
Sep 12, 2018 153.94 154.68 151.63 154.32 1,188,701 +0.28(+0.18%)
Sep 11, 2018 153.77 155.14 153.63 154.04 1,102,830 +0.25(+0.16%)
Sep 10, 2018 152.57 154.26 152.00 153.79 1,420,274 +1.86(+1.22%)
Sep 07, 2018 152.90 154.19 151.65 151.93 904,900 -1.90(-1.24%)
Sep 06, 2018 151.05 154.24 150.08 153.83 1,274,549 +2.71(+1.79%)
Sep 05, 2018 152.41 152.94 149.62 151.12 991,653 -1.65(-1.08%)
Sep 04, 2018 151.72 152.89 149.90 152.77 834,600 -0.49(-0.32%)
Aug 31, 2018 153.26 153.26 153.26 0 -1.40(-0.91%)
Aug 30, 2018 149.57 156.72 149.35 154.66 2,508,401 +4.23(+2.81%)
Aug 29, 2018 149.01 150.82 147.89 150.43 1,461,070 +1.93(+1.30%)
Aug 28, 2018 150.37 150.55 146.25 148.50 1,828,089 -1.53(-1.02%)
Aug 27, 2018 153.58 154.40 149.45 150.03 1,876,281 -1.34(-0.89%)
Aug 24, 2018 150.00 152.63 148.03 151.37 3,025,500 -3.40(-2.20%)
Aug 23, 2018 154.65 156.42 152.64 154.77 2,213,141 +0.49(+0.32%)
Aug 22, 2018 151.20 154.65 151.05 154.28 934,244 +2.60(+1.71%)
Aug 21, 2018 152.02 152.97 151.31 151.68 1,025,943 +0.06(+0.04%)
Aug 20, 2018 151.51 152.82 150.84 151.62 1,134,820 +0.74(+0.49%)
Aug 17, 2018 151.68 153.05 150.37 150.88 1,108,700 -1.05(-0.69%)
Aug 16, 2018 153.65 153.89 150.68 151.93 1,611,333 -0.11(-0.07%)
Aug 15, 2018 151.23 152.49 149.27 152.04 859,894 -0.21(-0.14%)
Aug 14, 2018 152.14 152.64 151.00 152.25 571,455 +0.31(+0.20%)
Aug 13, 2018 153.54 153.54 151.27 151.94 643,227 -1.27(-0.83%)
Aug 10, 2018 152.46 154.45 151.50 153.21 508,000 -0.55(-0.36%)
Aug 09, 2018 152.85 154.09 152.85 153.76 546,083 +0.92(+0.60%)
Aug 08, 2018 153.29 154.19 152.25 152.84 467,005 -0.22(-0.14%)
Aug 07, 2018 152.59 154.49 152.06 153.06 1,120,206 +1.68(+1.11%)
Aug 06, 2018 149.85 151.73 149.82 151.38 738,797 +1.93(+1.29%)
Aug 03, 2018 149.65 149.90 147.55 149.45 1,289,400 +1.38(+0.93%)
Aug 02, 2018 144.21 148.36 144.21 148.07 913,735 +3.49(+2.41%)
Aug 01, 2018 144.16 146.18 143.98 144.58 1,301,416 -0.01(-0.01%)
Jul 31, 2018 143.88 146.38 143.24 144.59 1,136,722 +0.17(+0.12%)
Jul 30, 2018 148.34 148.71 144.11 144.42 1,189,344 -4.38(-2.94%)
Jul 27, 2018 150.74 151.29 146.50 148.80 812,300 -1.98(-1.31%)
Jul 26, 2018 152.82 148.86 150.78 882,875 -0.37(-0.24%)
Jul 25, 2018 149.00 151.15 148.03 151.15 551,629 +1.95(+1.31%)
Jul 24, 2018 152.24 152.27 148.21 149.20 1,065,930 -1.74(-1.15%)
Jul 23, 2018 151.49 152.44 150.45 150.94 853,082 -1.31(-0.86%)
Jul 20, 2018 152.04 152.98 151.34 152.25 1,658,694 +0.25(+0.16%)
Jul 19, 2018 153.57 154.00 150.88 152.00 1,629,956 -1.95(-1.27%)
Jul 18, 2018 155.01 155.69 153.84 153.95 1,440,845 -1.16(-0.75%)
Jul 17, 2018 154.48 156.38 154.14 155.11 1,151,068 -0.13(-0.08%)
Jul 16, 2018 155.59 156.40 154.79 155.24 1,245,249 +0.19(+0.12%)
Jul 13, 2018 155.44 155.82 153.36 155.05 1,604,625 -0.22(-0.14%)
Jul 12, 2018 154.76 155.92 154.50 155.27 1,975,889 +1.68(+1.09%)
Jul 11, 2018 154.03 155.15 152.63 153.59 2,342,324 -1.91(-1.23%)
Jul 10, 2018 154.36 157.02 154.05 155.50 2,115,014 +0.67(+0.43%)
Jul 09, 2018 158.04 158.45 153.58 154.83 2,726,183 -2.85(-1.81%)
Jul 06, 2018 157.43 158.24 156.26 157.68 1,509,700 -0.37(-0.23%)
Jul 05, 2018 161.17 157.49 158.05 3,521,531 -2.32(-1.45%)
Jul 03, 2018 160.37 160.37 160.37 0 -1.65(-1.02%)
Jul 02, 2018 157.42 163.00 153.60 162.02 9,721,894 +15.05(+10.24%)
Jun 29, 2018 149.00 149.00 146.37 146.97 1,279,052 +0.85(+0.58%)
Jun 28, 2018 142.40 146.89 142.40 146.12 1,628,177 +3.82(+2.68%)
Jun 27, 2018 146.10 147.21 142.28 142.30 1,128,838 -3.59(-2.46%)
Jun 26, 2018 145.62 146.96 144.32 145.89 919,225 +0.81(+0.56%)
Jun 25, 2018 148.90 148.90 143.78 145.08 1,513,654 -4.93(-3.29%)
Jun 22, 2018 150.73 151.50 146.75 150.01 1,685,195 -2.02(-1.33%)
Jun 21, 2018 152.44 152.50 149.63 152.03 1,143,879 -0.15(-0.10%)
Jun 20, 2018 151.69 153.80 151.25 152.18 1,252,489 +0.93(+0.61%)
Jun 19, 2018 149.08 151.43 147.59 151.25 1,150,403 -0.19(-0.13%)
Jun 18, 2018 148.71 151.74 147.65 151.44 1,173,513 +0.98(+0.65%)
Jun 15, 2018 151.56 150.25 150.46 1,604,619 +0.21(+0.14%)
Jun 14, 2018 151.09 153.20 149.41 150.25 1,407,627 -0.54(-0.36%)
Jun 13, 2018 148.99 152.62 148.90 150.79 1,890,712 +2.52(+1.70%)
Jun 12, 2018 149.29 150.08 148.11 148.27 953,629 -1.03(-0.69%)
Jun 11, 2018 149.60 150.48 148.49 149.30 1,153,543 -0.34(-0.23%)
Jun 08, 2018 149.89 152.49 148.81 149.64 1,883,861 -0.63(-0.42%)
Jun 07, 2018 148.50 150.72 146.57 150.27 3,035,068 +1.29(+0.87%)
Jun 06, 2018 149.00 146.40 148.98 1,869,257 +1.46(+0.99%)
Jun 05, 2018 142.89 149.00 142.67 147.52 2,677,341 +4.93(+3.46%)
Jun 04, 2018 144.99 145.00 140.35 142.59 2,637,574 -3.34(-2.29%)
Jun 01, 2018 144.97 149.48 143.39 145.93 4,265,534 +8.45(+6.15%)
May 31, 2018 137.74 139.33 136.78 137.48 2,907,443 -0.54(-0.39%)
May 30, 2018 136.87 139.12 136.50 138.02 1,906,808 +1.62(+1.19%)
May 29, 2018 135.54 136.87 134.82 136.40 1,475,721 -0.05(-0.04%)
May 25, 2018 136.45 136.45 136.45 0 -0.32(-0.23%)
May 24, 2018 138.44 138.90 136.55 136.77 2,008,077 -1.46(-1.06%)
May 23, 2018 135.36 138.42 135.10 138.23 1,576,153 +1.43(+1.05%)
May 22, 2018 139.32 140.26 136.59 136.80 1,695,091 -1.89(-1.36%)
May 21, 2018 140.39 141.37 136.96 138.69 2,281,456 -0.30(-0.22%)
May 18, 2018 137.59 142.14 137.02 138.99 3,299,699 +1.48(+1.08%)
May 17, 2018 138.71 139.93 137.21 137.51 1,272,285 -1.07(-0.77%)
May 16, 2018 141.41 141.59 138.26 138.58 1,039,748 -2.52(-1.79%)
May 15, 2018 140.39 141.86 138.55 141.10 1,045,141 -0.15(-0.11%)
May 14, 2018 144.94 145.15 140.42 141.25 1,725,662 -2.79(-1.94%)
May 11, 2018 143.32 144.33 142.47 144.04 1,357,595 +0.14(+0.10%)
May 10, 2018 139.61 144.16 139.55 143.90 2,119,547 +5.33(+3.85%)
May 09, 2018 136.56 139.33 136.50 138.57 979,463 +2.07(+1.52%)
May 08, 2018 135.53 136.60 135.03 136.50 1,330,411 +0.68(+0.50%)
May 07, 2018 135.05 136.31 134.37 135.82 641,271 +1.47(+1.09%)
May 04, 2018 132.32 135.78 132.13 134.35 1,148,606 +1.48(+1.11%)
May 03, 2018 132.37 133.33 131.12 132.87 1,177,019 +0.38(+0.29%)
May 02, 2018 132.75 133.40 132.00 132.49 1,379,894 -0.73(-0.55%)
May 01, 2018 132.75 133.37 131.39 133.22 1,748,217 -0.04(-0.03%)
Apr 30, 2018 133.05 134.29 132.19 133.26 1,062,218 +0.21(+0.16%)
Apr 27, 2018 133.50 133.93 131.74 133.05 1,076,608 +0.64(+0.48%)
Apr 26, 2018 132.63 133.63 131.52 132.41 1,217,793 +0.79(+0.60%)
Apr 25, 2018 133.83 133.87 131.14 131.62 1,548,164 -2.34(-1.75%)
Apr 24, 2018 135.74 136.97 133.07 133.96 2,543,691 -1.06(-0.79%)
Apr 23, 2018 136.68 136.74 134.31 135.02 1,370,021 -1.03(-0.76%)
Apr 20, 2018 135.59 136.57 133.85 136.05 2,620,810 +0.46(+0.34%)
Apr 19, 2018 136.59 137.15 133.71 135.59 2,921,182 -1.95(-1.42%)
Apr 18, 2018 136.30 138.34 135.54 137.54 4,232,488 +5.66(+4.29%)
Apr 17, 2018 129.56 132.56 129.17 131.88 3,213,819 +4.12(+3.22%)
Apr 16, 2018 126.28 130.19 126.00 127.76 4,509,870 +6.42(+5.29%)
Apr 13, 2018 123.00 123.00 120.53 121.34 2,900,957 -0.81(-0.66%)
Apr 12, 2018 122.30 122.80 121.34 122.15 1,567,283 +0.66(+0.54%)
Apr 11, 2018 121.11 123.29 120.58 121.49 2,067,713 -0.26(-0.21%)
Apr 10, 2018 121.80 123.53 121.27 121.75 2,178,082 +1.28(+1.06%)
Apr 09, 2018 119.20 122.60 119.20 120.47 1,273,513 +1.82(+1.53%)
Apr 06, 2018 120.77 122.50 117.83 118.65 2,315,834 -3.16(-2.59%)
Apr 05, 2018 122.77 122.99 120.82 121.81 1,050,396 -0.02(-0.02%)
Apr 04, 2018 117.66 122.18 117.61 121.83 2,016,753 +1.96(+1.64%)
Apr 03, 2018 121.40 121.49 118.84 119.87 1,713,451 -0.61(-0.51%)
Apr 02, 2018 121.49 122.05 118.82 120.48 1,545,856 -0.79(-0.65%)
Mar 29, 2018 121.27 121.27 121.27 0 +1.32(+1.10%)
Mar 28, 2018 123.26 123.26 119.33 119.95 1,825,034 -3.42(-2.77%)
Mar 27, 2018 127.38 128.35 122.24 123.37 1,891,213 -2.66(-2.11%)
Mar 26, 2018 123.66 126.45 123.58 126.03 1,398,220 +3.97(+3.25%)
Mar 23, 2018 122.13 127.07 119.64 122.06 2,683,089 -0.04(-0.03%)
Mar 22, 2018 123.26 124.00 121.82 122.10 895,231 -2.25(-1.81%)
Mar 21, 2018 126.12 126.12 123.91 124.35 1,125,202 -1.81(-1.43%)
Mar 20, 2018 125.95 128.42 125.41 126.16 1,349,664 +0.57(+0.45%)
Mar 19, 2018 123.50 126.24 122.75 125.59 1,492,452 +1.12(+0.90%)
Mar 16, 2018 125.16 127.06 124.35 124.47 2,160,437 -1.04(-0.83%)
Mar 15, 2018 125.35 125.97 124.58 125.51 1,607,434 +0.76(+0.61%)
Mar 14, 2018 124.88 124.93 123.49 124.75 1,497,120 +0.72(+0.58%)
Mar 13, 2018 127.19 127.50 123.39 124.03 1,845,719 -3.16(-2.48%)
Mar 12, 2018 125.72 127.76 124.76 127.19 3,293,801 +1.35(+1.07%)
Mar 09, 2018 124.36 126.03 123.61 125.84 1,893,873 +2.32(+1.88%)
Mar 08, 2018 125.02 126.02 122.93 123.52 1,219,600 -0.73(-0.59%)
Mar 07, 2018 124.48 124.25 2,101,238 +3.72(+3.09%)
Mar 06, 2018 118.75 120.93 118.06 120.53 3,487,502 +2.29(+1.94%)
Mar 05, 2018 114.35 118.72 113.90 118.24 4,257,739 +1.90(+1.63%)
Mar 02, 2018 115.43 118.50 113.30 116.34 8,108,329 -7.32(-5.92%)
Mar 01, 2018 131.00 131.71 122.00 123.66 6,304,410 -8.09(-6.14%)
Feb 28, 2018 130.35 133.64 130.20 131.75 2,239,172 +2.90(+2.25%)
Feb 27, 2018 128.60 130.56 128.17 128.85 2,096,061 +0.19(+0.15%)
Feb 26, 2018 126.85 128.98 126.29 128.66 1,793,078 +2.24(+1.77%)
Feb 23, 2018 126.41 126.88 124.29 126.42 1,986,965 +1.19(+0.95%)
Feb 22, 2018 126.15 125.23 1,578,905 +2.29(+1.86%)
Feb 21, 2018 124.34 126.53 122.78 122.94 1,521,045 -0.66(-0.53%)
Feb 20, 2018 123.39 124.36 122.54 123.60 1,911,022 -0.95(-0.76%)
Feb 16, 2018 124.55 124.55 124.55 0 +0.93(+0.75%)
Feb 15, 2018 125.13 125.63 120.84 123.62 2,207,320 -0.80(-0.64%)
Feb 14, 2018 119.40 124.74 119.19 124.42 2,840,560 +4.34(+3.61%)
Feb 13, 2018 115.90 120.24 115.11 120.08 2,169,320 +3.50(+3.00%)
Feb 12, 2018 114.01 117.30 113.46 116.58 2,560,329 +3.45(+3.05%)
Feb 09, 2018 110.01 114.93 108.82 113.13 2,705,045 +4.67(+4.31%)
Feb 08, 2018 113.29 114.27 108.46 108.46 2,962,260 -4.44(-3.93%)
Feb 07, 2018 115.36 118.70 112.68 112.90 2,423,376 -2.66(-2.30%)
Feb 06, 2018 113.27 117.21 111.47 115.56 3,181,627 -2.69(-2.27%)
Feb 05, 2018 120.07 121.17 116.06 118.25 3,342,161 -4.47(-3.64%)
Feb 02, 2018 125.66 127.54 120.73 122.72 4,009,670 -2.99(-2.38%)
Feb 01, 2018 123.45 129.34 123.45 125.71 4,291,166 +1.92(+1.55%)
Jan 31, 2018 120.79 127.83 120.01 123.79 6,835,005 +5.05(+4.25%)
Jan 30, 2018 122.75 123.30 122.55 118.74 9,355,776 -6.31(-5.05%)
Jan 29, 2018 148.25 151.37 124.24 125.05 20,002,307 -24.95(-16.63%)
Jan 26, 2018 145.21 165.00 144.25 150.00 27,806,732 +12.37(+8.99%)
Jan 25, 2018 137.66 139.32 136.74 137.63 1,126,021 +0.56(+0.41%)
Jan 24, 2018 137.00 138.32 135.76 137.07 1,438,461 -0.89(-0.65%)
Jan 23, 2018 137.00 138.12 136.72 137.96 1,344,872 +1.27(+0.93%)
Jan 22, 2018 137.40 134.85 136.69 1,260,937 +0.65(+0.48%)
Jan 19, 2018 135.65 136.62 135.50 136.04 1,287,132 +0.41(+0.30%)
Jan 18, 2018 135.00 136.19 134.01 135.63 1,088,422 +0.30(+0.22%)
Jan 17, 2018 133.00 135.99 132.39 135.33 1,454,277 +3.19(+2.41%)
Jan 16, 2018 133.21 134.45 132.06 132.14 1,386,794 -0.39(-0.29%)
Jan 12, 2018 132.53 132.53 132.53 0 -0.74(-0.56%)
Jan 11, 2018 131.73 133.33 130.87 133.27 1,345,865 +4.05(+3.13%)
Jan 10, 2018 129.22 129.22 1,270,873 -0.05(-0.04%)
Jan 09, 2018 130.85 131.00 128.92 129.27 1,324,907 -1.63(-1.25%)
Jan 08, 2018 131.00 131.13 130.00 130.90 1,277,124 -0.36(-0.27%)
Jan 05, 2018 131.75 132.29 131.00 131.26 995,542 +0.02(+0.02%)
Jan 04, 2018 130.38 132.80 130.17 131.24 1,659,474 +1.21(+0.93%)
Jan 03, 2018 127.98 130.99 127.80 130.03 1,874,522 +2.74(+2.15%)
Jan 02, 2018 126.20 127.49 125.72 127.29 1,283,438 +1.97(+1.57%)
Dec 29, 2017 125.32 125.32 125.32 0 -1.29(-1.02%)
Dec 28, 2017 127.33 127.33 125.96 126.61 1,189,029 -0.35(-0.28%)
Dec 27, 2017 127.60 127.96 126.75 126.96 1,235,905 -0.60(-0.47%)
Dec 26, 2017 127.25 128.00 126.58 127.56 960,208 -0.13(-0.10%)
Dec 22, 2017 127.28 128.30 126.72 127.69 781,097 +0.52(+0.41%)
Dec 21, 2017 128.39 129.00 127.02 127.17 1,355,040 -1.45(-1.13%)
Dec 20, 2017 128.46 129.44 126.68 128.62 1,691,373 +0.48(+0.37%)
Dec 19, 2017 127.83 128.26 126.65 128.14 1,817,804 -0.75(-0.58%)
Dec 18, 2017 125.00 129.48 124.87 128.89 3,031,173 +5.09(+4.11%)
Dec 15, 2017 121.30 124.14 120.60 123.80 1,925,443 +2.55(+2.10%)
Dec 14, 2017 122.23 123.93 121.17 121.25 1,683,620 -0.62(-0.51%)
Dec 13, 2017 120.18 122.88 120.15 121.87 1,932,156 +1.83(+1.52%)
Dec 12, 2017 121.01 121.83 119.71 120.04 1,768,591 -1.05(-0.87%)
Dec 11, 2017 119.39 121.33 119.39 121.09 1,310,402 +1.52(+1.27%)
Dec 08, 2017 118.50 120.53 118.00 119.57 1,595,635 +2.35(+2.00%)
Dec 07, 2017 117.02 118.65 116.84 117.22 2,335,596 +0.55(+0.47%)
Dec 06, 2017 114.20 116.90 113.78 116.67 1,992,284 +2.13(+1.86%)
Dec 05, 2017 114.88 116.44 113.04 114.54 2,679,514 -0.55(-0.48%)
Dec 04, 2017 124.74 124.94 114.42 115.09 4,957,400 -9.35(-7.51%)
Dec 01, 2017 118.50 126.43 117.92 124.44 5,756,887 +4.33(+3.61%)
Nov 30, 2017 122.00 122.00 117.89 120.11 4,408,668 +0.69(+0.58%)
Nov 29, 2017 127.44 127.60 118.36 119.42 4,557,110 -7.92(-6.22%)
Nov 28, 2017 126.76 127.57 126.27 127.34 3,490,456 +1.13(+0.90%)
Nov 27, 2017 125.00 126.66 124.61 126.21 2,534,767 +1.99(+1.60%)
Nov 24, 2017 124.26 124.49 122.62 124.22 743,598 +0.63(+0.51%)
Nov 22, 2017 125.53 125.71 123.54 123.59 1,533,243 -1.80(-1.44%)
Nov 21, 2017 124.89 126.33 124.70 125.39 2,097,813 +1.33(+1.07%)
Nov 20, 2017 123.78 124.35 123.48 124.06 1,883,675 +0.80(+0.65%)
Nov 17, 2017 121.83 123.50 121.73 123.26 1,566,218 +0.55(+0.45%)
Nov 16, 2017 121.58 123.45 121.51 122.71 1,616,014 +1.52(+1.25%)
Nov 15, 2017 121.13 121.92 120.53 121.19 1,858,044 -1.28(-1.05%)
Nov 14, 2017 121.53 122.63 121.41 122.47 1,931,864 +0.63(+0.52%)
Nov 13, 2017 122.00 122.44 121.04 121.84 1,506,999 -0.31(-0.25%)
Nov 10, 2017 120.78 122.21 120.78 122.15 1,279,679 +1.18(+0.98%)
Nov 09, 2017 119.75 121.21 119.47 120.97 1,404,443 +0.42(+0.35%)
Nov 08, 2017 119.91 121.49 119.75 120.55 1,460,861 +0.12(+0.10%)
Nov 07, 2017 119.74 121.14 119.71 120.43 1,569,617 +1.22(+1.02%)
Nov 06, 2017 117.99 119.91 117.94 119.21 1,924,336 +1.27(+1.08%)
Nov 03, 2017 118.70 118.94 117.13 117.94 1,348,900 -0.96(-0.81%)
Nov 02, 2017 118.59 119.40 117.68 118.90 4,030,258 -0.22(-0.18%)
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.