FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
147.08 USD  -1.24 (-0.84%)
Official Closing Price  /  Updated: 5:23 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2007 122.85 125.25 120.00 124.83 3,686,600 +4.48(+3.72%)
Oct 30, 2007 120.00 123.46 117.00 120.35 3,497,912 -0.43(-0.36%)
Oct 29, 2007 114.60 121.42 113.59 120.78 5,743,400 +8.69(+7.75%)
Oct 26, 2007 115.99 116.40 109.70 112.09 4,344,600 -1.91(-1.68%)
Oct 25, 2007 111.70 115.95 106.50 114.00 9,960,200 +10.48(+10.12%)
Oct 24, 2007 108.77 111.00 102.26 103.52 9,528,600 -2.63(-2.48%)
Oct 23, 2007 105.99 107.51 103.10 106.15 4,420,400 +3.77(+3.68%)
Oct 22, 2007 95.20 102.50 91.55 102.38 4,354,200 +4.64(+4.75%)
Oct 19, 2007 100.72 101.94 97.05 97.74 3,487,000 -3.81(-3.75%)
Oct 18, 2007 102.00 103.60 100.24 101.55 1,940,500 -2.40(-2.31%)
Oct 17, 2007 103.04 105.40 101.51 103.95 4,330,200 +4.05(+4.05%)
Oct 16, 2007 97.10 101.18 95.02 99.90 4,283,100 +1.14(+1.15%)
Oct 15, 2007 104.49 105.50 96.29 98.76 4,837,100 -4.22(-4.10%)
Oct 12, 2007 103.13 107.37 98.05 102.98 6,357,385 +0.29(+0.28%)
Oct 11, 2007 109.98 114.88 99.06 102.69 11,094,900 -4.35(-4.06%)
Oct 10, 2007 102.51 107.49 101.61 107.04 4,767,400 +5.43(+5.34%)
Oct 09, 2007 97.22 101.89 96.11 101.61 5,865,600 +6.52(+6.86%)
Oct 08, 2007 91.21 95.90 91.15 95.09 3,030,200 +3.96(+4.35%)
Oct 05, 2007 91.59 92.15 89.22 91.13 1,881,600 +1.56(+1.74%)
Oct 04, 2007 89.15 90.50 88.00 89.57 1,754,900 +1.32(+1.50%)
Oct 03, 2007 92.43 93.98 87.50 88.25 3,966,000 -4.17(-4.51%)
Oct 02, 2007 88.97 92.52 88.36 92.42 2,869,800 +3.80(+4.29%)
Oct 01, 2007 84.75 89.23 83.62 88.62 3,845,800 +3.62(+4.26%)
Sep 28, 2007 83.89 85.52 82.50 85.00 3,420,600 +1.88(+2.26%)
Sep 27, 2007 83.05 84.05 82.05 83.12 1,855,400 +0.76(+0.92%)
Sep 26, 2007 83.99 84.40 82.11 82.36 1,539,110 -0.87(-1.05%)
Sep 25, 2007 82.31 85.00 82.00 83.23 2,964,200 -0.60(-0.72%)
Sep 24, 2007 81.00 85.17 80.32 83.83 5,651,950 +4.52(+5.70%)
Sep 21, 2007 77.35 79.31 76.60 79.31 4,114,300 +2.66(+3.47%)
Sep 20, 2007 77.66 79.27 76.17 76.65 2,431,100 -0.95(-1.22%)
Sep 19, 2007 75.30 78.83 74.86 77.60 4,228,340 +3.70(+5.01%)
Sep 18, 2007 73.70 75.75 72.80 73.90 2,931,900 +0.20(+0.27%)
Sep 17, 2007 75.50 77.60 73.19 73.70 4,762,000 -4.22(-5.42%)
Sep 14, 2007 77.22 79.55 76.55 77.92 3,093,200 +0.13(+0.17%)
Sep 13, 2007 79.55 80.55 76.53 77.79 3,253,275 -0.51(-0.65%)
Sep 12, 2007 78.44 80.65 77.06 78.30 6,005,690 +1.65(+2.15%)
Sep 11, 2007 78.70 82.75 76.50 76.65 10,590,750 -0.11(-0.14%)
Sep 10, 2007 71.99 79.15 68.85 76.76 6,667,900 +7.26(+10.45%)
Sep 07, 2007 67.01 71.30 66.80 69.50 2,668,300 -0.29(-0.42%)
Sep 06, 2007 64.60 70.10 64.09 69.79 2,600,500 +5.58(+8.69%)
Sep 05, 2007 66.55 66.59 63.65 64.21 2,245,400 -3.24(-4.80%)
Sep 04, 2007 69.06 69.13 67.25 67.45 1,353,700 -1.44(-2.09%)
Aug 31, 2007 69.82 70.11 68.54 68.89 921,700 +0.43(+0.63%)
Aug 30, 2007 67.58 70.00 66.25 68.46 1,731,300 +0.26(+0.38%)
Aug 29, 2007 72.00 72.48 67.15 68.20 3,580,600 -1.58(-2.26%)
Aug 28, 2007 71.90 72.10 66.50 69.78 3,664,100 -2.52(-3.49%)
Aug 27, 2007 71.73 73.35 71.01 72.30 2,392,800 +1.00(+1.40%)
Aug 24, 2007 70.20 72.65 69.45 71.30 3,812,300 +1.10(+1.57%)
Aug 23, 2007 68.07 70.88 65.01 70.20 4,341,200 +3.35(+5.01%)
Aug 22, 2007 70.18 73.95 66.56 66.85 10,125,100 +0.86(+1.30%)
Aug 21, 2007 57.25 66.59 56.50 65.99 7,369,700 +8.66(+15.11%)
Aug 20, 2007 56.05 57.50 55.61 57.33 2,140,800 +1.78(+3.20%)
Aug 17, 2007 59.00 59.00 54.45 55.55 3,086,100 -1.44(-2.53%)
Aug 16, 2007 60.99 61.49 52.71 56.99 6,908,900 -0.72(-1.25%)
Aug 15, 2007 52.11 59.87 51.50 57.71 10,677,900 +6.71(+13.16%)
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.