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: 7:46 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 91.48 91.96 90.00 90.95 1,625,232 -0.76(-0.83%)
Nov 29, 2012 93.47 94.55 91.01 91.71 2,348,846 -0.97(-1.05%)
Nov 28, 2012 89.09 92.82 88.46 92.68 1,955,008 +3.12(+3.48%)
Nov 27, 2012 90.43 92.45 89.23 89.56 2,189,354 -0.74(-0.82%)
Nov 26, 2012 88.85 90.45 88.46 90.30 1,683,388 +0.59(+0.66%)
Nov 23, 2012 88.76 90.00 88.63 89.71 667,121 +1.65(+1.87%)
Nov 21, 2012 86.43 88.63 86.39 88.06 1,172,896 +2.05(+2.38%)
Nov 20, 2012 86.59 87.00 85.17 86.01 910,317 -0.44(-0.51%)
Nov 19, 2012 87.31 87.38 85.90 86.45 1,460,101 +0.64(+0.75%)
Nov 16, 2012 85.52 86.10 84.00 85.81 1,472,556 +1.04(+1.23%)
Nov 15, 2012 85.04 85.25 83.66 84.77 1,346,977 -0.09(-0.11%)
Nov 14, 2012 88.10 88.78 84.60 84.86 1,858,845 -1.74(-2.01%)
Nov 13, 2012 85.81 87.44 85.25 86.60 1,215,703 -0.52(-0.60%)
Nov 12, 2012 88.19 88.53 86.75 87.12 1,058,208 -0.47(-0.54%)
Nov 09, 2012 87.09 89.89 86.51 87.59 1,414,950 -0.17(-0.19%)
Nov 08, 2012 90.23 90.79 87.72 87.76 1,513,984 -2.43(-2.69%)
Nov 07, 2012 90.54 91.18 89.15 90.19 2,913,666 -2.72(-2.93%)
Nov 06, 2012 89.49 94.20 89.17 92.91 3,761,693 +3.29(+3.67%)
Nov 05, 2012 88.74 90.13 88.08 89.62 1,922,691 +0.88(+0.99%)
Nov 02, 2012 88.35 88.93 88.00 88.74 2,145,862 +0.72(+0.82%)
Nov 01, 2012 85.29 88.52 84.99 88.02 2,307,954 +3.25(+3.83%)
Oct 31, 2012 85.10 85.44 83.88 84.77 1,406,115 -0.24(-0.28%)
Oct 26, 2012 86.35 85.01 85.01 85.01 1,759,000 -1.35(-1.56%)
Oct 25, 2012 85.87 86.51 83.84 86.36 3,216,550 +0.69(+0.81%)
Oct 24, 2012 86.50 88.57 83.74 85.67 5,536,283 +1.95(+2.33%)
Oct 23, 2012 81.88 83.97 81.50 83.72 4,398,847 +0.07(+0.08%)
Oct 19, 2012 85.45 86.29 83.12 83.65 3,001,943 -1.91(-2.23%)
Oct 18, 2012 87.73 87.74 85.46 85.56 2,493,942 -1.73(-1.98%)
Oct 17, 2012 89.08 89.44 86.81 87.29 2,380,907 -3.47(-3.82%)
Oct 16, 2012 89.22 90.92 88.00 90.76 2,261,789 +2.83(+3.22%)
Oct 15, 2012 88.26 89.90 87.22 87.93 1,700,429 +0.63(+0.72%)
Oct 12, 2012 88.52 89.10 86.32 87.30 3,404,794 -1.69(-1.90%)
Oct 11, 2012 91.47 91.59 88.20 88.99 2,560,442 -1.33(-1.47%)
Oct 10, 2012 92.03 92.17 90.10 90.32 1,736,793 -0.76(-0.83%)
Oct 09, 2012 94.81 94.82 90.85 91.08 4,085,196 -5.33(-5.53%)
Oct 08, 2012 96.55 97.83 95.89 96.41 1,365,148 -0.92(-0.95%)
Oct 05, 2012 97.83 99.12 96.90 97.33 1,779,692 +0.00(+0.00%)
Oct 04, 2012 94.67 97.43 94.60 97.33 1,495,176 +0.71(+0.73%)
Oct 03, 2012 95.40 96.80 95.26 96.62 1,201,794 +1.43(+1.50%)
Oct 02, 2012 94.46 96.94 94.16 95.19 1,987,827 +1.70(+1.82%)
Oct 01, 2012 95.11 97.95 93.25 93.49 2,337,424 -3.25(-3.36%)
Sep 28, 2012 96.87 97.90 95.83 96.74 1,172,255 -0.44(-0.45%)
Sep 27, 2012 94.64 97.99 94.26 97.18 1,294,628 +2.97(+3.15%)
Sep 26, 2012 95.42 95.55 92.75 94.21 2,373,848 -1.94(-2.02%)
Sep 25, 2012 97.68 98.36 96.01 96.15 1,994,801 -1.14(-1.17%)
Sep 24, 2012 98.81 99.35 97.13 97.29 1,338,724 -3.39(-3.37%)
Sep 21, 2012 100.29 101.45 99.90 100.68 1,659,922 +0.93(+0.93%)
Sep 20, 2012 98.95 99.76 97.60 99.75 1,387,928 +0.50(+0.50%)
Sep 19, 2012 99.56 99.94 98.38 99.25 1,204,660 -0.30(-0.30%)
Sep 18, 2012 100.21 100.49 98.92 99.55 957,773 -0.99(-0.98%)
Sep 17, 2012 101.51 102.83 100.31 100.54 1,396,847 -1.73(-1.69%)
Sep 14, 2012 99.70 103.02 99.50 102.27 2,540,734 +2.96(+2.98%)
Sep 13, 2012 97.40 99.80 96.67 99.31 2,191,625 +1.71(+1.75%)
Sep 12, 2012 96.44 98.31 95.90 97.60 2,060,094 +1.12(+1.16%)
Sep 11, 2012 93.75 96.70 93.32 96.48 2,022,753 +2.73(+2.91%)
Sep 10, 2012 94.00 94.64 93.13 93.75 1,588,411 -0.54(-0.57%)
Sep 07, 2012 94.29 95.10 93.06 94.29 1,731,112 +0.27(+0.29%)
Sep 06, 2012 90.02 94.14 89.81 94.02 2,448,901 +4.93(+5.53%)
Sep 05, 2012 88.27 89.35 87.54 89.09 1,325,124 +1.15(+1.31%)
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.