FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
153.08 USD  +3.12 (+2.08%)
Official Closing Price  /  Updated: 7:46 PM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2010 64.15 64.64 62.27 62.59 290 -2.01(-3.11%)
Jun 29, 2010 65.96 66.38 64.02 64.60 100 -3.43(-5.04%)
Jun 25, 2010 68.03 68.31 66.11 68.03 2,833,274 +0.43(+0.64%)
Jun 24, 2010 69.35 69.55 67.35 67.60 1,832,499 -1.96(-2.82%)
Jun 23, 2010 69.35 70.24 67.89 69.56 1,889,686 +0.56(+0.81%)
Jun 22, 2010 70.40 71.10 68.79 69.00 1,100 -1.87(-2.64%)
Jun 21, 2010 72.95 73.10 70.34 70.87 2,126,429 -1.06(-1.47%)
Jun 18, 2010 71.93 73.00 71.62 71.93 1,257,707 -0.59(-0.81%)
Jun 17, 2010 71.47 73.00 71.13 72.52 1,837,495 +1.17(+1.64%)
Jun 16, 2010 71.61 72.00 70.53 71.35 1,560,053 -0.33(-0.46%)
Jun 15, 2010 71.00 72.42 70.58 71.68 3,075,314 +1.78(+2.55%)
Jun 14, 2010 70.61 71.00 69.33 69.90 2,156,379 +0.10(+0.14%)
Jun 11, 2010 67.93 69.90 67.53 69.80 1,737,721 +0.89(+1.29%)
Jun 10, 2010 67.97 68.95 67.01 68.91 300 +2.35(+3.53%)
Jun 09, 2010 67.44 69.16 66.17 66.56 2,808,386 -0.26(-0.39%)
Jun 08, 2010 67.95 68.39 65.43 66.82 3,542,150 -0.73(-1.08%)
Jun 07, 2010 68.45 70.29 67.20 67.55 3,199,574 -0.74(-1.08%)
Jun 04, 2010 68.29 71.38 67.71 68.29 4,567,641 +0.12(+0.18%)
Jun 03, 2010 66.86 71.14 66.51 68.17 5,473,099 +2.01(+3.04%)
Jun 02, 2010 65.27 66.21 64.00 66.16 2,500 +0.93(+1.43%)
Jun 01, 2010 65.00 66.94 64.51 65.23 2,268,519 -0.98(-1.48%)
May 28, 2010 66.21 67.17 65.52 66.21 2,837,359 -0.39(-0.59%)
May 27, 2010 65.73 66.60 64.79 66.60 2,936,248 +2.12(+3.29%)
May 26, 2010 63.01 65.95 62.45 64.48 4,988 +3.21(+5.24%)
May 25, 2010 59.18 61.37 58.79 61.27 3,759,331 -0.48(-0.78%)
May 24, 2010 60.20 62.94 60.20 61.75 2,852,122 +1.41(+2.34%)
May 21, 2010 55.95 60.41 55.95 60.34 3,539,285 +2.48(+4.29%)
May 20, 2010 57.83 59.21 57.58 57.86 975 -0.96(-1.63%)
May 19, 2010 59.28 60.24 57.80 58.82 1,939,088 -0.96(-1.61%)
May 18, 2010 60.77 61.95 59.15 59.78 600 -0.47(-0.78%)
May 17, 2010 60.11 61.08 58.60 60.25 1,591,780 +0.05(+0.08%)
May 14, 2010 60.20 61.38 58.93 60.20 2,434,423 -1.99(-3.20%)
May 13, 2010 62.61 64.59 61.78 62.19 3,097,101 -0.65(-1.03%)
May 12, 2010 61.40 62.92 61.19 62.84 1,745,973 +1.97(+3.24%)
May 11, 2010 61.71 62.62 60.85 60.87 1,968,566 +0.23(+0.38%)
May 10, 2010 60.35 60.73 59.96 60.64 2,295,165 +4.20(+7.44%)
May 07, 2010 57.83 58.62 53.96 56.44 4,755,018 -2.21(-3.77%)
May 06, 2010 60.50 61.50 51.23 58.65 300 -0.57(-0.96%)
May 05, 2010 60.12 61.44 59.01 59.22 1,591,617 -1.34(-2.21%)
May 04, 2010 62.09 62.09 59.70 60.56 2,017,398 -2.13(-3.40%)
May 03, 2010 62.06 63.19 61.37 62.69 1,291,535 +1.05(+1.70%)
Apr 30, 2010 62.74 62.98 61.59 61.64 1,898,877 -0.86(-1.38%)
Apr 29, 2010 63.06 63.25 62.18 62.50 1,724,804 +0.00(+0.00%)
Apr 28, 2010 62.16 62.53 60.26 62.50 1,895,530 +0.73(+1.18%)
Apr 27, 2010 63.08 63.35 61.34 61.77 2,054,933 -1.78(-2.80%)
Apr 26, 2010 62.93 63.81 62.67 63.55 1,742,457 +0.91(+1.45%)
Apr 23, 2010 61.28 62.90 60.78 62.64 2,336,007 +1.16(+1.89%)
Apr 22, 2010 60.59 61.75 59.55 61.48 3,443,765 -0.18(-0.29%)
Apr 21, 2010 58.09 62.00 57.05 61.66 9,683,617 +5.14(+9.09%)
Apr 20, 2010 55.95 57.31 55.16 56.52 50,129 +0.96(+1.73%)
Apr 19, 2010 56.17 56.73 54.69 55.56 2,091,930 -0.83(-1.47%)
Apr 16, 2010 56.62 57.84 56.11 56.39 3,078,664 -0.04(-0.07%)
Apr 15, 2010 56.53 56.92 56.10 56.43 1,974,373 -0.22(-0.39%)
Apr 14, 2010 57.52 57.58 56.15 56.65 2,464,682 +0.01(+0.02%)
Apr 13, 2010 57.12 57.25 56.50 56.64 2,018,928 -0.61(-1.07%)
Apr 12, 2010 55.30 58.39 55.26 57.25 6,119,844 +2.54(+4.64%)
Apr 09, 2010 54.08 54.81 53.70 54.71 1,224,918 +0.84(+1.56%)
Apr 08, 2010 53.43 54.24 52.80 53.87 1,290,500 +0.09(+0.17%)
Apr 07, 2010 54.32 54.63 53.45 53.78 1,347,847 -0.82(-1.50%)
Apr 06, 2010 53.96 54.90 53.44 54.60 1,054,580 +0.69(+1.28%)
Apr 05, 2010 52.53 54.00 52.35 53.91 1,062,013 +1.44(+2.74%)
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.