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: 7:04 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2008 30.95 31.50 29.08 31.00 2,626,358 -0.17(-0.55%)
Oct 30, 2008 29.87 31.80 28.62 31.17 3,555,873 +2.95(+10.45%)
Oct 29, 2008 26.80 29.20 26.71 28.22 3,436,159 +1.16(+4.29%)
Oct 28, 2008 24.30 27.14 23.67 27.06 2,967,050 +3.88(+16.74%)
Oct 27, 2008 21.88 24.50 21.11 23.18 2,409,995 +1.05(+4.74%)
Oct 24, 2008 18.38 23.21 18.30 22.13 3,290,681 +1.69(+8.27%)
Oct 23, 2008 20.29 20.74 19.17 20.44 2,818,283 +0.38(+1.89%)
Oct 22, 2008 21.50 21.55 19.12 20.06 7,833,739 +1.33(+7.10%)
Oct 21, 2008 19.92 20.99 18.65 18.73 2,153,392 -1.91(-9.25%)
Oct 20, 2008 21.59 21.86 19.30 20.64 1,806,588 -0.05(-0.24%)
Oct 17, 2008 20.03 21.67 19.39 20.69 1,545,897 +0.80(+4.02%)
Oct 16, 2008 20.00 20.75 18.55 19.89 1,390,115 -0.08(-0.40%)
Oct 15, 2008 20.87 21.30 19.56 19.97 1,882,219 -1.36(-6.38%)
Oct 14, 2008 24.65 25.49 21.30 21.33 1,652,132 -2.67(-11.13%)
Oct 13, 2008 23.49 24.43 22.10 24.00 1,505,846 +2.97(+14.12%)
Oct 10, 2008 19.01 22.38 18.74 21.03 3,404,373 +0.58(+2.84%)
Oct 09, 2008 21.40 21.50 19.42 20.45 1,615,725 +0.04(+0.20%)
Oct 08, 2008 19.98 21.96 18.50 20.41 3,507,090 -0.40(-1.92%)
Oct 07, 2008 21.76 23.64 20.31 20.81 2,642,823 -0.84(-3.88%)
Oct 06, 2008 20.98 21.98 20.57 21.65 2,897,620 -0.92(-4.08%)
Oct 03, 2008 25.00 25.00 22.57 22.57 2,945,494 -1.55(-6.43%)
Oct 02, 2008 25.09 25.80 24.07 24.12 1,976,490 -1.71(-6.62%)
Oct 01, 2008 26.26 27.13 25.60 25.83 1,098,702 -0.81(-3.04%)
Sep 30, 2008 25.71 26.71 25.70 26.64 1,299,702 +0.64(+2.46%)
Sep 29, 2008 28.26 28.46 23.68 26.00 2,834,212 -3.04(-10.47%)
Sep 26, 2008 29.56 30.50 27.81 29.04 0 -1.86(-6.02%)
Sep 25, 2008 29.00 31.08 28.07 30.90 1,658,725 +1.93(+6.66%)
Sep 24, 2008 29.00 31.43 28.66 28.97 1,494,864 +0.19(+0.66%)
Sep 23, 2008 28.77 30.12 28.30 28.78 2,200,285 +0.20(+0.70%)
Sep 22, 2008 30.05 30.07 28.03 28.58 2,203,723 -1.54(-5.11%)
Sep 19, 2008 29.56 30.99 26.42 30.12 0 +2.36(+8.50%)
Sep 18, 2008 28.30 28.35 22.67 27.76 5,644,311 -0.16(-0.57%)
Sep 17, 2008 31.79 31.79 26.28 27.92 5,230,955 -4.06(-12.70%)
Sep 16, 2008 31.99 32.20 29.50 31.98 3,545,948 -1.69(-5.02%)
Sep 15, 2008 34.02 35.93 32.00 33.67 2,025,549 -2.27(-6.32%)
Sep 12, 2008 34.19 35.99 33.15 35.94 1,528,263 +1.69(+4.93%)
Sep 11, 2008 32.93 34.98 32.40 34.25 1,716,405 +0.30(+0.88%)
Sep 10, 2008 32.48 34.20 32.45 33.95 1,544,755 +1.48(+4.56%)
Sep 09, 2008 35.07 36.30 31.51 32.47 2,191,236 -2.44(-6.99%)
Sep 08, 2008 36.61 37.12 33.25 34.91 1,830,767 -1.26(-3.48%)
Sep 05, 2008 35.11 36.41 34.56 36.17 0 +0.64(+1.80%)
Sep 04, 2008 38.82 38.82 35.24 35.53 2,439,925 -3.40(-8.73%)
Sep 03, 2008 38.12 39.75 37.00 38.93 2,288,938 +0.41(+1.06%)
Sep 02, 2008 40.01 40.26 37.56 38.52 1,625,445 -1.18(-2.97%)
Aug 29, 2008 39.35 40.06 38.59 39.70 911,032 +0.13(+0.33%)
Aug 28, 2008 38.85 39.90 38.23 39.57 1,209,311 +1.08(+2.81%)
Aug 27, 2008 36.71 38.91 36.66 38.49 2,131,565 +1.51(+4.08%)
Aug 26, 2008 37.94 38.85 36.58 36.98 1,378,831 -0.97(-2.56%)
Aug 25, 2008 38.99 39.45 37.75 37.95 1,374,384 -0.98(-2.52%)
Aug 22, 2008 39.65 40.09 38.70 38.93 1,460,457 +0.19(+0.49%)
Aug 21, 2008 37.25 39.34 37.25 38.74 1,709,670 +0.73(+1.92%)
Aug 20, 2008 40.00 40.11 37.70 38.01 2,216,591 -1.80(-4.52%)
Aug 19, 2008 41.10 41.22 39.10 39.81 1,622,975 -1.89(-4.53%)
Aug 18, 2008 39.70 41.86 38.54 41.70 2,407,712 +1.87(+4.69%)
Aug 15, 2008 35.93 41.00 35.93 39.83 5,048,189 +3.45(+9.48%)
Aug 14, 2008 36.29 36.50 35.22 36.38 997,889 +0.35(+0.97%)
Aug 13, 2008 35.25 36.32 33.72 36.03 1,523,976 +1.14(+3.27%)
Aug 12, 2008 35.48 36.24 34.70 34.89 2,270,224 -0.87(-2.43%)
Aug 11, 2008 37.00 37.24 35.38 35.76 1,824,756 -1.15(-3.12%)
Aug 08, 2008 35.20 37.00 34.47 36.91 1,828,372 +2.23(+6.43%)
Aug 07, 2008 34.62 36.39 34.00 34.68 2,292,638 -1.51(-4.17%)
Aug 06, 2008 34.99 36.45 33.89 36.19 1,942,654 +1.79(+5.20%)
Aug 05, 2008 34.42 35.19 33.35 34.40 1,794,811 +0.05(+0.15%)
Aug 04, 2008 36.02 36.02 33.60 34.35 1,388,400 -0.96(-2.72%)
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.