FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
149.69 USD  +0.26 (+0.17%)
Streaming Delayed Price  /  Updated: 8:32 AM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2008 35.68 37.79 35.28 35.85 1,860,185 +0.62(+1.76%)
Jul 30, 2008 33.63 35.76 33.34 35.23 2,949,355 +1.90(+5.70%)
Jul 29, 2008 33.33 35.80 33.30 33.33 1,645,785 -1.36(-3.92%)
Jul 28, 2008 34.00 35.00 33.00 34.69 1,877,037 +0.62(+1.82%)
Jul 25, 2008 34.50 34.65 33.63 34.07 1,507,461 -0.68(-1.96%)
Jul 24, 2008 36.70 36.99 34.34 34.75 3,205,144 -2.25(-6.08%)
Jul 23, 2008 32.63 37.23 32.31 37.00 9,040,745 -0.97(-2.55%)
Jul 22, 2008 36.18 38.00 34.17 37.97 4,674,463 +1.03(+2.79%)
Jul 21, 2008 38.53 38.99 36.93 36.94 1,666,002 -1.57(-4.08%)
Jul 18, 2008 38.40 38.95 37.66 38.51 2,236,244 -0.38(-0.98%)
Jul 17, 2008 38.34 39.24 37.44 38.89 1,757,067 +1.94(+5.25%)
Jul 16, 2008 38.61 38.70 36.52 36.95 1,771,958 -1.55(-4.03%)
Jul 15, 2008 40.00 40.09 38.02 38.50 2,062,568 -2.00(-4.94%)
Jul 14, 2008 40.05 41.07 39.57 40.50 2,329,370 +1.12(+2.84%)
Jul 11, 2008 38.00 40.31 37.30 39.38 2,877,024 +0.82(+2.13%)
Jul 10, 2008 37.89 38.80 37.56 38.56 4,663,581 +0.85(+2.25%)
Jul 09, 2008 40.99 41.75 37.30 37.71 6,569,413 -2.48(-6.17%)
Jul 08, 2008 40.39 42.14 36.51 40.19 19,177,337 -13.00(-24.44%)
Jul 07, 2008 52.95 55.91 52.77 53.19 1,272,300 +0.12(+0.23%)
Jul 04, 2008 55.15 55.15 52.99 53.07 695,306 +0.00(+0.00%)
Jul 03, 2008 55.15 55.15 52.99 53.07 695,306 -1.94(-3.53%)
Jul 02, 2008 52.84 57.00 52.84 55.01 1,780,662 +2.56(+4.88%)
Jul 01, 2008 52.35 53.60 50.50 52.45 2,207,214 -1.41(-2.62%)
Jun 30, 2008 50.57 54.50 50.00 53.86 1,910,110 +2.81(+5.50%)
Jun 27, 2008 58.12 58.12 50.50 51.05 3,614,845 -7.87(-13.36%)
Jun 26, 2008 61.67 61.67 58.64 58.92 1,324,691 -3.26(-5.24%)
Jun 25, 2008 61.04 62.50 60.27 62.18 863,569 +1.23(+2.02%)
Jun 24, 2008 62.69 62.82 60.92 60.95 1,041,189 -2.61(-4.11%)
Jun 23, 2008 62.52 64.24 61.50 63.56 863,172 -0.30(-0.47%)
Jun 20, 2008 65.72 65.72 63.12 63.86 1,269,023 -1.86(-2.83%)
Jun 19, 2008 65.92 66.50 64.69 65.72 549,253 -0.47(-0.71%)
Jun 18, 2008 66.50 66.56 64.76 66.19 1,202,091 -0.81(-1.21%)
Jun 17, 2008 67.84 67.84 66.03 67.00 1,244,356 -0.47(-0.70%)
Jun 16, 2008 66.00 67.50 65.60 67.47 1,742,275 +0.97(+1.46%)
Jun 13, 2008 65.29 66.60 64.64 66.50 1,277,936 +1.21(+1.85%)
Jun 12, 2008 64.78 65.85 64.58 65.29 1,403,767 +0.01(+0.02%)
Jun 11, 2008 66.24 66.49 64.94 65.28 1,557,445 -0.55(-0.84%)
Jun 10, 2008 65.18 66.50 63.66 65.83 2,131,723 -0.01(-0.02%)
Jun 09, 2008 67.56 67.56 60.00 65.84 7,219,658 -2.05(-3.02%)
Jun 06, 2008 68.98 68.98 67.39 67.89 1,632,886 -2.04(-2.92%)
Jun 05, 2008 67.92 70.00 67.16 69.93 1,387,286 +2.56(+3.80%)
Jun 04, 2008 65.26 68.50 65.26 67.37 1,399,244 +1.72(+2.62%)
Jun 03, 2008 66.37 67.41 64.96 65.65 1,136,140 -0.74(-1.11%)
Jun 02, 2008 68.14 69.00 65.85 66.39 823,353 -2.28(-3.32%)
May 30, 2008 68.38 69.62 68.25 68.67 2,063,428 +0.01(+0.01%)
May 29, 2008 68.29 68.70 67.47 68.66 1,040,172 +1.01(+1.49%)
May 28, 2008 67.76 68.21 66.85 67.65 837,410 +0.90(+1.35%)
May 27, 2008 66.45 67.65 64.79 66.75 1,142,647 +1.79(+2.76%)
May 26, 2008 64.90 65.02 63.30 64.96 0 +0.00(+0.00%)
May 23, 2008 64.90 65.02 63.30 64.96 869,363 -0.04(-0.06%)
May 22, 2008 65.45 66.00 64.99 65.00 995,090 -0.39(-0.60%)
May 21, 2008 67.85 68.75 65.31 65.39 2,010,103 -2.61(-3.84%)
May 20, 2008 68.19 68.46 65.89 68.00 2,599,638 -1.30(-1.88%)
May 19, 2008 70.74 71.64 68.92 69.30 2,713,588 -0.30(-0.43%)
May 16, 2008 71.37 71.90 68.80 69.60 3,307,641 -2.48(-3.44%)
May 15, 2008 66.33 72.08 64.25 72.08 3,755,810 +5.76(+8.69%)
May 14, 2008 67.25 67.46 65.67 66.32 1,860,918 +0.17(+0.26%)
May 13, 2008 65.00 67.19 64.72 66.15 1,851,865 +1.36(+2.10%)
May 12, 2008 64.54 65.46 63.00 64.79 1,066,167 +0.74(+1.16%)
May 09, 2008 63.97 64.60 63.10 64.05 274,193 +0.01(+0.02%)
May 08, 2008 64.19 64.99 63.28 64.04 845,004 +0.28(+0.44%)
May 07, 2008 66.94 68.29 62.76 63.76 1,977,783 -3.63(-5.39%)
May 06, 2008 67.55 68.27 65.97 67.39 1,214,891 -0.19(-0.28%)
May 05, 2008 68.36 69.25 66.75 67.58 931,621 -1.18(-1.72%)
May 02, 2008 71.50 71.50 67.53 68.76 1,444,017 -1.48(-2.11%)
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.