FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
150.63 USD  -2.45 (-1.60%)
Official Closing Price  /  Updated: 7:22 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2011 98.73 99.30 97.41 97.75 1,200,806 -2.33(-2.33%)
Oct 28, 2011 97.80 100.45 97.50 100.08 1,566,825 +0.68(+0.68%)
Oct 27, 2011 98.56 100.45 98.22 99.40 2,684,328 +2.67(+2.76%)
Oct 26, 2011 96.67 97.37 94.00 96.73 1,808,533 +1.03(+1.08%)
Oct 25, 2011 96.12 97.70 95.55 95.70 1,139,178 -1.99(-2.04%)
Oct 24, 2011 95.21 98.00 95.11 97.69 1,425,509 +1.87(+1.95%)
Oct 21, 2011 96.26 97.26 94.51 95.82 1,952,038 +0.63(+0.66%)
Oct 20, 2011 93.50 96.49 92.76 95.19 2,420,841 +1.39(+1.48%)
Oct 19, 2011 94.37 96.50 93.30 93.80 2,937,989 -3.06(-3.16%)
Oct 18, 2011 91.38 97.67 88.85 96.86 7,759,863 +7.34(+8.20%)
Oct 17, 2011 93.05 94.43 88.69 89.52 4,360,022 -3.56(-3.82%)
Oct 14, 2011 92.00 94.26 91.76 93.08 1,981,845 +2.47(+2.73%)
Oct 13, 2011 89.30 90.95 88.85 90.61 1,425,683 +1.23(+1.38%)
Oct 12, 2011 90.89 91.69 88.03 89.38 2,452,489 -0.90(-1.00%)
Oct 11, 2011 87.97 90.75 87.25 90.28 1,662,962 +0.63(+0.70%)
Oct 10, 2011 89.96 91.00 88.05 89.65 1,260,138 +1.98(+2.26%)
Oct 07, 2011 89.23 90.00 86.76 87.67 1,735,614 -1.49(-1.67%)
Oct 06, 2011 88.82 89.24 87.75 89.16 2,075,791 +3.73(+4.37%)
Oct 05, 2011 81.55 86.08 81.01 85.43 2,343,388 +3.88(+4.76%)
Oct 04, 2011 77.65 81.92 77.50 81.55 3,235,881 +2.66(+3.37%)
Oct 03, 2011 79.80 81.27 78.51 78.89 2,848,633 -1.49(-1.85%)
Sep 30, 2011 81.54 83.55 80.00 80.38 1,876,810 -2.68(-3.23%)
Sep 29, 2011 85.85 86.24 81.00 83.06 2,022,868 -1.16(-1.38%)
Sep 28, 2011 86.65 86.95 84.17 84.22 2,290,707 -2.25(-2.60%)
Sep 27, 2011 90.24 91.24 86.16 86.47 2,432,830 -1.65(-1.87%)
Sep 26, 2011 85.79 88.14 83.50 88.12 2,325,647 +2.52(+2.94%)
Sep 23, 2011 82.59 85.83 82.42 85.60 1,666,163 +2.60(+3.13%)
Sep 22, 2011 84.53 86.12 81.68 83.00 3,166,194 -5.14(-5.83%)
Sep 21, 2011 88.89 92.00 88.05 88.14 1,873,822 -0.67(-0.75%)
Sep 20, 2011 92.99 93.33 88.54 88.81 2,330,239 -2.99(-3.26%)
Sep 19, 2011 91.31 92.16 89.00 91.80 1,986,454 -1.79(-1.91%)
Sep 16, 2011 94.62 94.89 92.37 93.59 1,521,068 -1.11(-1.17%)
Sep 15, 2011 94.71 94.74 91.91 94.70 1,935,979 +1.22(+1.31%)
Sep 14, 2011 91.23 95.06 90.75 93.48 2,524,584 +2.57(+2.83%)
Sep 13, 2011 89.90 91.34 89.00 90.91 1,570,569 +1.00(+1.11%)
Sep 12, 2011 86.23 89.95 86.03 89.91 1,640,396 +1.92(+2.18%)
Sep 09, 2011 89.62 89.96 86.71 87.99 2,319,893 -2.37(-2.62%)
Sep 08, 2011 90.55 93.45 89.81 90.36 1,778,403 -1.67(-1.81%)
Sep 07, 2011 90.37 92.09 88.80 92.03 2,270,461 +3.76(+4.26%)
Sep 06, 2011 84.44 88.54 84.16 88.27 2,012,014 +0.19(+0.22%)
Sep 02, 2011 89.93 90.31 87.34 88.08 2,368,506 -4.10(-4.45%)
Sep 01, 2011 93.43 94.83 91.72 92.18 2,533,916 -2.18(-2.31%)
Aug 31, 2011 92.37 95.55 92.37 94.36 4,587,168 +3.65(+4.02%)
Aug 30, 2011 88.20 91.88 88.01 90.71 3,605,610 +2.21(+2.50%)
Aug 29, 2011 85.98 88.52 85.74 88.50 2,541,438 +3.73(+4.40%)
Aug 26, 2011 80.89 84.96 80.09 84.77 2,985,855 +4.59(+5.72%)
Aug 25, 2011 82.55 83.63 79.95 80.18 2,348,311 -2.87(-3.46%)
Aug 24, 2011 81.75 83.11 79.87 83.05 2,040,814 +1.05(+1.28%)
Aug 23, 2011 78.74 82.00 77.74 82.00 3,312,279 +4.17(+5.36%)
Aug 22, 2011 79.54 79.89 77.38 77.83 2,602,613 +1.07(+1.39%)
Aug 19, 2011 78.34 81.68 76.70 76.76 3,805,196 -2.41(-3.04%)
Aug 18, 2011 83.48 83.93 76.76 79.17 7,583,838 -9.01(-10.22%)
Aug 17, 2011 92.09 92.30 86.72 88.18 3,727,782 -4.14(-4.48%)
Aug 16, 2011 94.55 94.87 90.68 92.32 2,628,383 -2.36(-2.49%)
Aug 15, 2011 93.52 94.85 92.64 94.68 3,109,500 +4.02(+4.43%)
Aug 12, 2011 91.27 91.59 88.46 90.66 2,662,819 +0.41(+0.45%)
Aug 11, 2011 86.73 91.22 85.82 90.25 3,001,050 +4.94(+5.79%)
Aug 10, 2011 86.42 88.92 85.28 85.31 3,932,373 -2.86(-3.24%)
Aug 09, 2011 80.37 88.21 81.91 88.17 4,158,286 +4.21(+5.01%)
Aug 08, 2011 80.37 85.98 79.00 83.96 7,548,195 -3.32(-3.80%)
Aug 05, 2011 90.61 91.24 85.00 87.28 4,811,190 -1.60(-1.80%)
Aug 04, 2011 95.09 95.09 88.78 88.88 4,213,354 -8.12(-8.37%)
Aug 03, 2011 95.77 97.13 92.93 97.00 2,925,583 +1.93(+2.03%)
Aug 02, 2011 99.28 99.35 95.01 95.07 3,045,266 -4.88(-4.88%)
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.