FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
149.43 USD  +2.35 (+1.60%)
Official Closing Price  /  Updated: 6:55 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2014 100.56 101.94 99.30 99.36 1,909,695 -2.47(-2.43%)
Jul 30, 2014 99.27 102.31 98.99 101.83 3,189,219 +3.22(+3.27%)
Jul 29, 2014 97.66 99.14 97.38 98.61 1,772,338 +1.11(+1.14%)
Jul 28, 2014 97.34 98.02 96.90 97.50 1,698,684 +0.27(+0.28%)
Jul 25, 2014 95.92 98.03 95.53 97.23 1,739,549 +0.62(+0.64%)
Jul 24, 2014 94.81 96.62 93.10 96.61 2,368,913 +2.09(+2.21%)
Jul 23, 2014 97.92 99.36 94.12 94.52 4,017,435 -1.51(-1.57%)
Jul 22, 2014 93.22 97.00 93.07 96.03 3,373,333 +3.08(+3.31%)
Jul 21, 2014 95.15 96.45 92.87 92.95 3,253,152 -2.36(-2.48%)
Jul 18, 2014 93.78 95.87 93.53 95.31 1,256,212 +2.18(+2.34%)
Jul 17, 2014 93.91 95.59 92.92 93.13 1,449,933 -0.92(-0.98%)
Jul 16, 2014 95.77 95.77 93.86 94.05 1,377,967 -0.77(-0.81%)
Jul 15, 2014 95.70 96.04 94.46 94.82 1,160,715 -1.15(-1.20%)
Jul 14, 2014 94.63 96.19 93.87 95.97 816,291 +1.81(+1.92%)
Jul 11, 2014 95.80 95.97 94.00 94.16 784,805 -1.29(-1.35%)
Jul 10, 2014 93.42 96.40 93.10 95.45 807,402 +0.73(+0.77%)
Jul 09, 2014 93.65 95.59 93.38 94.72 1,125,706 -0.50(-0.53%)
Jul 08, 2014 96.44 97.09 94.91 95.22 1,485,217 -1.87(-1.93%)
Jul 07, 2014 97.99 98.31 97.00 97.09 813,992 -1.24(-1.26%)
Jul 03, 2014 98.09 98.33 98.33 98.33 738,600 +0.74(+0.76%)
Jul 02, 2014 98.16 99.13 97.14 97.59 977,671 -0.70(-0.71%)
Jul 01, 2014 96.91 98.94 96.77 98.29 1,553,031 +1.48(+1.53%)
Jun 30, 2014 97.02 97.91 96.29 96.81 1,131,350 -0.20(-0.21%)
Jun 27, 2014 97.82 98.15 95.86 97.01 3,110,474 -0.70(-0.72%)
Jun 26, 2014 96.07 97.90 94.90 97.71 1,878,364 +1.64(+1.71%)
Jun 25, 2014 93.80 96.11 93.50 96.07 1,233,298 +2.35(+2.51%)
Jun 24, 2014 94.56 95.47 93.56 93.72 1,483,763 -0.69(-0.73%)
Jun 23, 2014 93.50 94.63 92.90 94.41 1,132,490 +1.25(+1.34%)
Jun 20, 2014 93.84 94.77 92.69 93.16 1,365,596 -1.17(-1.24%)
Jun 19, 2014 95.84 96.22 94.33 94.33 1,089,508 -0.95(-1.00%)
Jun 18, 2014 95.17 95.44 94.17 95.28 594,921 +0.55(+0.58%)
Jun 17, 2014 95.16 95.17 93.56 94.73 974,954 -0.43(-0.45%)
Jun 16, 2014 94.90 95.44 93.85 95.16 1,023,593 +0.11(+0.12%)
Jun 13, 2014 94.46 95.62 94.15 95.05 670,502 +0.94(+1.00%)
Jun 12, 2014 96.01 96.63 93.61 94.11 1,503,039 -2.37(-2.46%)
Jun 11, 2014 95.97 96.85 95.69 96.48 713,886 +0.13(+0.13%)
Jun 10, 2014 96.28 97.36 95.83 96.35 915,260 -0.62(-0.64%)
Jun 06, 2014 97.00 98.20 96.66 96.97 620,830 +0.27(+0.28%)
Jun 05, 2014 96.25 97.14 95.55 96.70 1,041,447 +0.32(+0.33%)
Jun 04, 2014 95.63 97.21 95.24 96.38 828,246 +0.38(+0.40%)
Jun 03, 2014 96.43 96.89 95.10 96.00 736,727 -0.79(-0.82%)
Jun 02, 2014 96.37 97.04 95.80 96.79 810,823 +0.29(+0.30%)
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%)
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.