FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
154.87 USD  +3.96 (+2.62%)
Streaming Delayed Price  /  Updated: 1:18 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2011 100.23 101.30 98.80 100.34 1,880,027 -1.16(-1.14%)
Jul 28, 2011 101.15 103.31 100.00 101.50 1,762,023 +0.59(+0.58%)
Jul 27, 2011 105.02 105.04 100.82 100.91 2,548,172 -5.20(-4.90%)
Jul 26, 2011 107.11 107.59 104.62 106.11 3,465,514 -1.64(-1.52%)
Jul 25, 2011 104.65 108.12 104.51 107.75 2,147,017 +1.03(+0.97%)
Jul 22, 2011 106.82 107.45 106.45 106.72 1,804,679 +1.82(+1.73%)
Jul 21, 2011 103.91 106.83 102.83 104.90 3,167,171 -1.01(-0.95%)
Jul 20, 2011 109.71 111.43 105.06 105.91 5,932,012 -0.11(-0.10%)
Jul 19, 2011 103.37 106.21 102.50 106.02 5,235,521 +5.24(+5.20%)
Jul 18, 2011 101.84 103.50 100.54 100.78 2,125,739 -1.89(-1.84%)
Jul 15, 2011 102.00 102.67 100.40 102.67 2,230,130 +2.12(+2.11%)
Jul 14, 2011 101.32 103.42 99.52 100.55 2,590,756 +0.27(+0.27%)
Jul 13, 2011 102.11 103.67 100.16 100.28 2,231,487 -0.12(-0.12%)
Jul 12, 2011 103.03 103.24 99.80 100.40 3,133,348 -1.73(-1.69%)
Jul 11, 2011 103.19 104.79 100.91 102.13 2,187,506 -2.87(-2.73%)
Jul 08, 2011 101.74 105.09 101.39 105.00 2,643,675 +2.02(+1.96%)
Jul 07, 2011 104.85 105.47 101.68 102.98 3,112,684 -0.95(-0.91%)
Jul 06, 2011 100.96 104.29 100.25 103.93 2,736,840 +2.66(+2.63%)
Jul 05, 2011 100.00 101.30 99.18 101.27 1,903,452 +1.37(+1.37%)
Jul 01, 2011 100.03 100.34 98.10 99.90 2,416,717 -0.33(-0.33%)
Jun 30, 2011 97.25 101.10 97.02 100.23 2,388,279 +3.41(+3.52%)
Jun 29, 2011 97.55 97.67 95.90 96.82 1,751,545 -0.36(-0.37%)
Jun 28, 2011 97.53 99.99 96.75 97.18 2,134,412 -0.42(-0.43%)
Jun 27, 2011 94.06 97.99 93.08 97.60 1,843,793 +3.36(+3.57%)
Jun 24, 2011 95.35 95.91 93.65 94.24 1,632,771 -1.72(-1.79%)
Jun 23, 2011 92.79 96.02 92.33 95.96 2,206,051 +1.69(+1.79%)
Jun 22, 2011 94.30 96.34 94.03 94.27 1,446,382 -0.25(-0.26%)
Jun 21, 2011 91.80 94.63 91.22 94.52 1,373,629 +3.47(+3.81%)
Jun 20, 2011 90.93 91.22 90.61 91.05 1,051,900 +0.26(+0.29%)
Jun 17, 2011 91.77 92.52 90.42 90.79 1,604,882 +0.33(+0.36%)
Jun 16, 2011 91.31 91.84 88.76 90.46 2,071,791 -0.85(-0.93%)
Jun 15, 2011 93.81 95.17 91.16 91.31 2,243,931 -3.60(-3.79%)
Jun 14, 2011 93.90 96.52 93.65 94.91 1,687,098 +2.09(+2.25%)
Jun 13, 2011 93.37 94.77 92.26 92.82 1,270,123 -0.64(-0.68%)
Jun 10, 2011 94.24 95.41 93.00 93.46 1,631,380 -1.14(-1.21%)
Jun 09, 2011 92.85 95.06 92.72 94.60 1,868,190 +2.29(+2.48%)
Jun 08, 2011 93.64 94.04 91.26 92.31 2,052,594 -1.83(-1.94%)
Jun 07, 2011 93.37 95.00 92.08 94.14 1,733,425 +0.99(+1.06%)
Jun 06, 2011 94.50 95.90 92.82 93.15 1,660,527 -1.84(-1.94%)
Jun 03, 2011 96.00 97.81 94.26 94.99 2,262,201 +0.34(+0.36%)
May 24, 2011 94.85 95.73 94.11 94.65 1,678,788 +0.80(+0.85%)
May 23, 2011 93.78 94.48 92.66 93.85 1,429,541 -1.72(-1.80%)
May 20, 2011 95.09 96.86 94.50 95.57 2,770,063 +1.68(+1.79%)
May 19, 2011 93.07 94.14 92.09 93.89 1,445,177 +1.06(+1.14%)
May 18, 2011 90.92 93.79 90.25 92.83 1,743,877 +2.07(+2.28%)
May 17, 2011 89.07 91.64 88.67 90.76 1,746,901 +1.31(+1.46%)
May 16, 2011 93.29 93.50 89.14 89.45 2,145,829 -4.49(-4.78%)
May 13, 2011 94.75 96.00 93.75 93.94 1,419,819 -0.97(-1.02%)
May 12, 2011 92.43 95.10 91.75 94.91 1,970,712 +2.27(+2.45%)
May 11, 2011 93.10 93.74 91.66 92.64 1,373,809 -0.45(-0.48%)
May 10, 2011 93.84 94.13 92.50 93.09 1,339,780 -0.38(-0.41%)
May 09, 2011 92.77 94.04 92.00 93.47 1,526,848 +0.49(+0.53%)
May 06, 2011 92.52 94.05 91.86 92.98 1,405,371 +1.34(+1.46%)
May 05, 2011 90.86 93.90 90.86 91.64 1,745,021 -0.17(-0.19%)
May 04, 2011 91.36 93.04 89.23 91.81 2,457,525 +0.33(+0.36%)
May 03, 2011 93.30 93.48 90.13 91.48 2,592,445 -1.83(-1.96%)
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.