FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
122.94 USD  +5.97 (+5.10%)
Official Closing Price  /  Updated: 6:30 PM EDT, Apr 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2014 98.59 98.96 96.25 96.50 1,362,538 -2.14(-2.17%)
May 29, 2014 97.71 99.14 97.20 98.64 1,415,746 +2.61(+2.72%)
May 28, 2014 96.79 96.79 94.96 96.03 1,105,678 -0.76(-0.79%)
May 27, 2014 96.65 97.51 96.49 96.79 769,271 +0.28(+0.29%)
May 23, 2014 96.40 96.51 96.51 96.51 930,500 +0.18(+0.19%)
May 22, 2014 94.83 96.79 94.69 96.33 747,833 +1.35(+1.42%)
May 21, 2014 93.89 95.21 93.37 94.98 1,355,539 +1.65(+1.77%)
May 20, 2014 95.47 95.52 92.18 93.33 1,593,415 -1.90(-2.00%)
May 19, 2014 93.77 95.74 93.69 95.23 991,936 +0.77(+0.82%)
May 16, 2014 94.22 94.88 92.91 94.46 1,426,723 +0.61(+0.65%)
May 15, 2014 93.54 94.03 92.23 93.85 1,039,927 +0.12(+0.13%)
May 14, 2014 93.66 94.57 93.15 93.73 669,979 -0.29(-0.31%)
May 13, 2014 95.15 95.34 93.61 94.02 814,928 -0.98(-1.03%)
May 12, 2014 93.33 95.21 93.33 95.00 957,558 +1.75(+1.88%)
May 09, 2014 92.18 94.03 91.75 93.25 1,253,497 +0.58(+0.63%)
May 08, 2014 91.97 93.95 91.35 92.67 1,065,329 +0.39(+0.42%)
May 07, 2014 93.35 93.37 91.43 92.28 1,638,737 -0.89(-0.96%)
May 06, 2014 92.98 94.06 92.68 93.17 1,197,477 +0.02(+0.02%)
May 05, 2014 92.62 93.34 91.91 93.15 1,268,680 -0.53(-0.57%)
May 02, 2014 91.36 94.29 91.30 93.68 2,344,140 +1.63(+1.77%)
May 01, 2014 92.58 94.23 91.82 92.05 2,002,299 -0.46(-0.50%)
Apr 30, 2014 89.99 93.08 89.68 92.51 2,037,488 +2.51(+2.79%)
Apr 29, 2014 90.15 90.62 89.10 90.00 2,735,114 -0.06(-0.07%)
Apr 28, 2014 92.89 93.40 88.64 90.06 3,962,602 -2.81(-3.03%)
Apr 25, 2014 96.00 96.00 92.78 92.87 2,856,746 -3.57(-3.70%)
Apr 24, 2014 96.44 96.82 94.76 96.44 3,138,296 +0.91(+0.95%)
Apr 23, 2014 98.21 98.85 93.80 95.53 7,234,746 -9.62(-9.15%)
Apr 22, 2014 105.10 107.32 104.96 105.15 3,710,935 +0.31(+0.30%)
Apr 21, 2014 103.01 105.10 102.65 104.84 1,705,151 +1.67(+1.62%)
Apr 17, 2014 102.34 103.17 103.17 103.17 1,416,200 +0.83(+0.81%)
Apr 16, 2014 102.71 104.48 101.00 102.34 1,534,293 +0.12(+0.12%)
Apr 15, 2014 100.73 102.61 99.44 102.22 1,772,695 +1.44(+1.43%)
Apr 14, 2014 100.94 101.65 99.71 100.78 2,209,994 +1.54(+1.55%)
Apr 11, 2014 101.42 101.70 99.00 99.24 3,267,438 -2.94(-2.88%)
Apr 10, 2014 106.60 107.00 101.79 102.18 2,540,597 -4.22(-3.97%)
Apr 09, 2014 107.67 107.98 104.14 106.40 2,773,815 -1.28(-1.19%)
Apr 08, 2014 104.46 107.90 103.50 107.68 2,065,183 +3.32(+3.18%)
Apr 07, 2014 103.90 105.58 103.01 104.36 2,356,191 +0.38(+0.37%)
Apr 04, 2014 108.66 109.26 103.33 103.98 3,503,707 -3.94(-3.65%)
Apr 03, 2014 109.54 110.13 106.58 107.92 2,044,675 -1.63(-1.49%)
Apr 02, 2014 111.36 112.89 109.46 109.55 1,633,395 -2.25(-2.01%)
Apr 01, 2014 108.29 111.83 108.19 111.80 2,155,915 +3.78(+3.50%)
Mar 31, 2014 107.05 109.90 106.78 108.02 1,620,202 +1.73(+1.63%)
Mar 28, 2014 107.16 108.62 105.58 106.29 1,545,774 -0.37(-0.35%)
Mar 27, 2014 105.55 108.26 104.30 106.66 2,119,931 +1.10(+1.04%)
Mar 26, 2014 110.73 111.38 104.69 105.56 4,441,785 -4.52(-4.11%)
Mar 25, 2014 109.06 110.58 107.79 110.08 2,213,350 +1.32(+1.21%)
Mar 24, 2014 110.81 111.02 106.63 108.76 2,622,757 -0.45(-0.41%)
Mar 21, 2014 111.19 111.45 108.29 109.21 1,914,526 -1.46(-1.32%)
Mar 20, 2014 108.85 111.04 108.75 110.67 1,441,253 +1.32(+1.21%)
Mar 19, 2014 109.55 109.86 108.26 109.35 2,497,574 -0.87(-0.79%)
Mar 18, 2014 110.00 110.67 109.75 110.22 2,318,319 +0.48(+0.44%)
Mar 17, 2014 106.83 110.00 106.51 109.74 3,130,305 +4.24(+4.02%)
Mar 14, 2014 104.10 105.78 103.52 105.50 1,194,225 +1.53(+1.47%)
Mar 13, 2014 107.35 107.86 103.29 103.97 3,039,232 -2.90(-2.71%)
Mar 12, 2014 103.68 107.45 103.68 106.87 3,492,335 +3.12(+3.01%)
Mar 11, 2014 104.08 106.46 103.08 103.75 3,532,760 +0.72(+0.70%)
Mar 10, 2014 101.88 103.03 100.93 103.03 2,053,080 +1.52(+1.50%)
Mar 07, 2014 102.49 102.51 100.69 101.51 1,374,184 -0.45(-0.44%)
Mar 06, 2014 103.08 103.42 101.89 101.96 1,265,150 -0.87(-0.85%)
Mar 05, 2014 100.44 103.44 100.11 102.83 3,115,262 +1.79(+1.77%)
Mar 04, 2014 97.37 101.43 97.29 101.04 4,202,654 +5.39(+5.64%)
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.