FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
159.87 USD  -2.33 (-1.44%)
Official Closing Price  /  Updated: 6:30 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2016 81.61 81.84 81.03 81.14 1,341,432 -0.47(-0.58%)
Nov 29, 2016 80.00 81.81 79.58 81.61 2,084,797 +1.73(+2.17%)
Nov 28, 2016 79.85 80.39 79.54 79.88 934,630 +0.08(+0.10%)
Nov 25, 2016 79.44 79.96 79.28 79.80 262,482 +0.45(+0.57%)
Nov 23, 2016 79.35 79.35 79.35 0 -0.84(-1.05%)
Nov 22, 2016 80.40 80.87 79.57 80.19 1,104,553 -0.21(-0.26%)
Nov 21, 2016 80.05 80.88 80.04 80.40 1,339,206 +0.26(+0.32%)
Nov 18, 2016 80.00 80.34 79.60 80.14 1,756,710 +0.17(+0.21%)
Nov 17, 2016 78.59 79.97 78.42 79.97 1,855,421 +1.50(+1.91%)
Nov 16, 2016 77.75 78.61 77.71 78.47 1,076,519 +0.22(+0.28%)
Nov 15, 2016 76.27 78.32 76.09 78.25 2,416,134 +2.43(+3.20%)
Nov 14, 2016 76.50 76.95 74.85 75.82 2,226,139 -0.62(-0.81%)
Nov 11, 2016 76.75 76.89 76.14 76.44 1,149,053 -0.38(-0.49%)
Nov 10, 2016 77.13 78.52 76.11 76.82 1,965,896 -0.15(-0.19%)
Nov 09, 2016 76.46 77.97 76.18 76.97 2,051,168 -0.49(-0.63%)
Nov 08, 2016 77.92 78.04 77.29 77.46 1,499,557 -0.43(-0.55%)
Nov 07, 2016 77.68 78.53 77.52 77.89 1,792,567 +1.10(+1.43%)
Nov 04, 2016 77.38 78.22 76.69 76.79 1,907,987 -0.94(-1.21%)
Nov 03, 2016 79.00 79.00 77.57 77.73 1,422,455 -0.54(-0.69%)
Nov 02, 2016 77.45 78.65 77.45 78.27 1,896,911 +0.30(+0.38%)
Nov 01, 2016 78.90 79.15 77.62 77.97 2,450,870 -0.63(-0.80%)
Oct 31, 2016 78.00 78.68 77.86 78.60 3,183,876 +0.95(+1.22%)
Oct 28, 2016 75.98 77.87 75.76 77.65 4,281,471 +1.88(+2.48%)
Oct 27, 2016 77.12 77.88 75.53 75.77 7,116,907 +2.46(+3.36%)
Oct 26, 2016 72.86 73.56 72.80 73.31 2,614,530 +0.11(+0.15%)
Oct 25, 2016 74.15 74.15 72.74 73.20 1,664,086 -0.77(-1.04%)
Oct 24, 2016 74.26 74.33 73.34 73.97 1,721,140 +1.06(+1.45%)
Oct 21, 2016 73.42 73.48 72.65 72.91 1,054,416 -0.35(-0.48%)
Oct 20, 2016 73.32 73.83 72.92 73.26 1,157,031 -0.23(-0.31%)
Oct 19, 2016 73.09 73.54 72.90 73.49 1,011,967 +0.36(+0.49%)
Oct 18, 2016 73.61 73.75 72.65 73.13 907,609 +0.26(+0.36%)
Oct 17, 2016 72.90 73.17 72.48 72.87 958,173 -0.11(-0.15%)
Oct 14, 2016 73.53 73.66 72.92 72.98 1,470,751 -0.05(-0.07%)
Oct 13, 2016 72.73 73.34 72.27 73.03 1,488,784 -0.18(-0.25%)
Oct 12, 2016 72.79 73.51 72.70 73.21 1,697,647 -0.19(-0.26%)
Oct 11, 2016 73.22 73.68 72.34 73.40 1,930,099 +0.25(+0.34%)
Oct 10, 2016 74.09 74.29 73.13 73.15 1,380,585 -0.84(-1.14%)
Oct 07, 2016 74.30 74.44 73.70 73.99 1,866,988 -0.29(-0.39%)
Oct 06, 2016 74.11 74.40 73.62 74.28 2,440,842 +0.28(+0.38%)
Oct 05, 2016 72.50 74.66 72.50 74.00 2,903,663 +1.55(+2.14%)
Oct 04, 2016 72.88 73.26 72.05 72.45 2,331,096 -1.16(-1.58%)
Oct 03, 2016 73.09 73.70 73.09 73.61 1,057,241 +0.26(+0.35%)
Sep 30, 2016 73.49 73.70 72.96 73.35 1,020,806 +0.27(+0.37%)
Sep 29, 2016 73.81 74.06 72.98 73.08 884,839 -0.77(-1.04%)
Sep 28, 2016 73.79 73.99 73.22 73.85 966,811 +0.25(+0.34%)
Sep 27, 2016 73.18 73.60 73.15 73.60 1,311,942 +0.16(+0.22%)
Sep 26, 2016 73.17 73.44 72.93 73.44 1,259,531 +0.06(+0.08%)
Sep 23, 2016 73.98 74.00 73.25 73.38 1,379,724 -0.43(-0.58%)
Sep 22, 2016 74.00 74.16 73.57 73.81 2,085,666 +0.39(+0.53%)
Sep 21, 2016 73.44 73.48 72.81 73.42 2,513,342 +0.37(+0.51%)
Sep 20, 2016 73.20 73.50 72.27 73.05 2,108,848 +0.37(+0.51%)
Sep 19, 2016 72.65 73.25 72.37 72.68 2,034,258 +0.24(+0.33%)
Sep 16, 2016 73.20 73.20 72.32 72.44 3,117,967 -0.92(-1.25%)
Sep 15, 2016 73.44 73.61 73.13 73.36 2,322,757 +0.06(+0.08%)
Sep 14, 2016 72.83 74.03 72.83 73.30 2,901,413 +0.20(+0.27%)
Sep 13, 2016 73.05 73.97 72.64 73.10 3,862,691 -0.57(-0.77%)
Sep 12, 2016 72.64 73.89 72.55 73.67 4,810,923 +0.59(+0.81%)
Sep 09, 2016 74.03 74.69 72.48 73.08 4,356,964 -1.26(-1.69%)
Sep 08, 2016 73.57 74.59 72.98 74.34 5,675,543 +1.58(+2.17%)
Sep 07, 2016 73.28 74.49 71.81 72.76 7,486,471 -0.63(-0.86%)
Sep 06, 2016 73.78 74.49 71.96 73.39 5,544,744 -0.39(-0.53%)
Sep 02, 2016 73.71 73.78 73.78 73.78 3,626,200 +0.00(+0.00%)
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.