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, 2013 81.49 82.85 81.26 81.28 1,517,717 -0.16(-0.20%)
Oct 30, 2013 82.00 82.12 80.77 81.44 1,403,953 -0.41(-0.50%)
Oct 29, 2013 82.67 83.28 81.19 81.85 2,477,905 -0.41(-0.50%)
Oct 28, 2013 83.05 83.75 81.90 82.26 2,174,770 -1.13(-1.36%)
Oct 25, 2013 85.06 85.31 83.13 83.39 1,854,640 -1.39(-1.64%)
Oct 24, 2013 83.86 85.10 83.71 84.78 2,152,736 +1.24(+1.48%)
Oct 23, 2013 84.16 84.57 82.01 83.54 4,184,768 -1.46(-1.72%)
Oct 22, 2013 90.11 90.75 83.99 85.00 10,305,399 +2.35(+2.84%)
Oct 21, 2013 82.61 83.28 81.25 82.65 4,830,744 +1.22(+1.50%)
Oct 18, 2013 81.21 82.22 80.60 81.43 3,202,830 +2.69(+3.42%)
Oct 17, 2013 79.30 79.31 78.53 78.74 1,753,470 -0.92(-1.15%)
Oct 16, 2013 77.91 79.88 77.90 79.66 1,984,379 +1.75(+2.25%)
Oct 15, 2013 80.19 80.34 77.77 77.91 1,835,219 -2.37(-2.95%)
Oct 14, 2013 79.79 80.29 78.85 80.28 1,083,194 -0.16(-0.20%)
Oct 11, 2013 80.01 81.12 79.77 80.44 1,427,406 +0.92(+1.16%)
Oct 10, 2013 77.82 80.11 77.81 79.52 2,451,910 +0.59(+0.75%)
Oct 09, 2013 78.52 79.49 76.94 78.93 2,233,013 +0.87(+1.11%)
Oct 08, 2013 79.77 80.60 77.34 78.06 3,296,631 -2.64(-3.27%)
Oct 07, 2013 80.11 81.69 79.93 80.70 1,262,804 -0.36(-0.44%)
Oct 04, 2013 79.80 81.89 79.70 81.06 1,573,958 +1.21(+1.52%)
Oct 03, 2013 82.48 82.90 79.28 79.85 2,616,219 -2.59(-3.14%)
Oct 02, 2013 81.39 82.67 81.39 82.44 790,081 +0.40(+0.49%)
Oct 01, 2013 80.94 82.75 80.78 82.04 1,454,071 -0.59(-0.71%)
Sep 27, 2013 83.40 83.41 82.31 82.63 1,021,698 -1.17(-1.40%)
Sep 26, 2013 83.65 85.11 83.42 83.80 1,038,322 +0.57(+0.68%)
Sep 25, 2013 83.45 83.95 83.07 83.23 956,593 +0.04(+0.05%)
Sep 24, 2013 84.50 84.60 82.82 83.19 2,959,949 -2.14(-2.51%)
Sep 23, 2013 87.42 87.42 84.42 85.33 1,752,950 -2.18(-2.49%)
Sep 20, 2013 88.74 89.22 87.29 87.51 1,679,656 -1.38(-1.55%)
Sep 19, 2013 89.95 90.60 88.67 88.89 1,241,572 -0.27(-0.30%)
Sep 18, 2013 87.81 89.39 87.32 89.16 1,022,524 +1.65(+1.89%)
Sep 17, 2013 87.98 88.32 87.35 87.51 723,901 -0.81(-0.92%)
Sep 16, 2013 88.40 89.11 88.01 88.32 949,442 +0.69(+0.79%)
Sep 13, 2013 87.96 88.04 86.90 87.63 793,065 -0.32(-0.36%)
Sep 12, 2013 88.51 88.62 87.68 87.95 813,841 -0.42(-0.48%)
Sep 11, 2013 88.45 88.96 87.82 88.37 937,553 -0.41(-0.46%)
Sep 10, 2013 87.57 89.36 87.33 88.78 1,393,947 +1.70(+1.95%)
Sep 09, 2013 85.34 87.83 85.34 87.08 1,746,524 +2.27(+2.68%)
Sep 06, 2013 85.04 85.54 84.19 84.81 1,093,739 -0.09(-0.11%)
Sep 05, 2013 84.73 85.34 84.55 84.90 656,174 -0.07(-0.08%)
Sep 04, 2013 84.88 85.53 83.87 84.97 897,173 +0.34(+0.40%)
Sep 03, 2013 84.97 85.56 83.82 84.63 975,316 +0.48(+0.57%)
Aug 30, 2013 85.51 85.64 83.92 84.15 859,464 -0.71(-0.84%)
Aug 29, 2013 83.94 85.25 83.66 84.86 879,837 +1.04(+1.24%)
Aug 28, 2013 83.30 84.34 83.12 83.82 948,528 +0.43(+0.52%)
Aug 27, 2013 85.28 86.23 82.90 83.39 2,786,092 -3.13(-3.62%)
Aug 26, 2013 87.84 88.50 86.19 86.52 1,777,178 -1.28(-1.46%)
Aug 23, 2013 87.26 88.38 86.73 87.80 2,522,913 +2.34(+2.74%)
Aug 22, 2013 84.41 85.77 84.36 85.46 839,070 +1.15(+1.36%)
Aug 21, 2013 83.30 85.35 83.30 84.31 1,489,084 +0.87(+1.04%)
Aug 20, 2013 83.69 83.85 83.16 83.44 1,034,458 +0.08(+0.10%)
Aug 19, 2013 83.70 85.06 83.06 83.36 1,586,662 -0.61(-0.73%)
Aug 16, 2013 83.85 84.35 83.58 83.97 1,285,196 +0.01(+0.01%)
Aug 15, 2013 84.66 84.66 83.02 83.96 1,859,161 -1.73(-2.02%)
Aug 14, 2013 85.92 86.69 85.40 85.69 1,285,263 -0.19(-0.22%)
Aug 13, 2013 85.98 86.23 85.30 85.88 1,432,159 -0.14(-0.16%)
Aug 12, 2013 84.35 86.29 84.26 86.02 1,417,728 +1.03(+1.21%)
Aug 09, 2013 84.91 85.84 84.40 84.99 2,076,171 +0.04(+0.05%)
Aug 08, 2013 83.43 86.00 83.25 84.95 2,830,063 +2.08(+2.51%)
Aug 07, 2013 82.10 82.87 81.60 82.87 1,732,340 +0.30(+0.36%)
Aug 06, 2013 82.28 82.89 81.81 82.57 1,066,853 -0.01(-0.01%)
Aug 05, 2013 81.98 83.36 81.69 82.58 1,314,378 +0.41(+0.50%)
Aug 02, 2013 81.64 82.39 81.26 82.17 1,390,906 +0.07(+0.09%)
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.