FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
162.20 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:48 PM EST, Feb 20, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 41.36 42.00 41.00 41.98 874,636 +0.68(+1.65%)
Nov 27, 2009 41.41 42.02 40.71 41.30 489,015 -1.29(-3.03%)
Nov 25, 2009 42.23 42.89 41.90 42.59 1,060,777 +1.79(+4.39%)
Nov 24, 2009 41.51 42.27 40.74 40.80 1,829,967 -0.81(-1.95%)
Nov 23, 2009 41.33 42.66 41.27 41.61 1,361,144 +0.65(+1.59%)
Nov 20, 2009 41.54 41.54 40.34 40.96 1,358,951 -0.79(-1.89%)
Nov 19, 2009 42.68 42.78 41.45 41.75 1,077,359 -1.23(-2.86%)
Nov 18, 2009 42.25 43.09 42.01 42.98 1,828,803 +0.41(+0.96%)
Nov 17, 2009 42.39 42.61 41.86 42.57 1,960,373 +0.00(+0.00%)
Nov 16, 2009 41.61 42.79 41.11 42.57 2,010,042 +1.44(+3.50%)
Nov 13, 2009 40.27 41.34 40.00 41.13 2,108,414 +1.56(+3.94%)
Nov 12, 2009 41.25 41.60 39.41 39.57 1,994,146 -1.78(-4.30%)
Nov 11, 2009 41.99 42.23 41.14 41.35 1,216,853 -0.25(-0.60%)
Nov 10, 2009 41.08 42.09 40.97 41.60 1,452,246 +0.54(+1.32%)
Nov 09, 2009 40.50 41.48 40.50 41.06 1,590,744 +0.99(+2.47%)
Nov 06, 2009 40.53 40.86 39.74 40.07 1,213,749 -0.54(-1.33%)
Nov 05, 2009 40.19 41.00 40.13 40.61 1,654,760 +0.85(+2.14%)
Nov 04, 2009 39.64 40.27 39.32 39.76 2,091,793 +0.64(+1.64%)
Nov 03, 2009 37.91 39.23 37.75 39.12 1,844,534 +0.67(+1.74%)
Nov 02, 2009 38.78 38.97 37.70 38.45 2,570,181 +0.02(+0.05%)
Oct 30, 2009 39.50 39.88 38.22 38.43 2,834,718 -2.56(-6.25%)
Oct 29, 2009 40.00 41.40 39.86 40.99 2,162,348 +1.43(+3.61%)
Oct 28, 2009 41.50 41.53 39.54 39.56 2,736,823 -2.31(-5.52%)
Oct 27, 2009 43.75 43.75 41.47 41.87 2,586,977 -1.78(-4.08%)
Oct 26, 2009 44.12 45.23 43.35 43.65 2,122,187 -0.72(-1.62%)
Oct 23, 2009 44.56 44.90 44.15 44.37 3,446,757 -0.41(-0.92%)
Oct 22, 2009 44.02 45.55 42.57 44.78 5,310,540 -0.15(-0.33%)
Oct 21, 2009 44.28 45.52 43.94 44.93 3,065,059 +0.29(+0.65%)
Oct 20, 2009 43.99 44.65 43.83 44.64 2,158,676 -0.26(-0.58%)
Oct 19, 2009 45.14 45.27 44.44 44.90 2,377,187 +0.14(+0.31%)
Oct 16, 2009 45.20 45.49 44.23 44.76 2,476,392 -0.81(-1.78%)
Oct 15, 2009 44.90 45.57 44.21 45.57 1,050,795 +0.52(+1.15%)
Oct 14, 2009 44.25 45.11 44.14 45.05 2,258,793 +1.30(+2.97%)
Oct 13, 2009 43.87 43.97 43.30 43.75 1,438,395 -0.02(-0.05%)
Oct 12, 2009 44.09 44.28 42.65 43.77 2,138,277 +1.38(+3.26%)
Oct 09, 2009 41.92 42.62 41.68 42.39 1,015,328 +0.11(+0.26%)
Oct 08, 2009 42.08 42.62 41.60 42.28 1,527,650 +0.44(+1.05%)
Oct 07, 2009 40.86 41.96 40.86 41.84 1,249,941 +0.73(+1.78%)
Oct 06, 2009 40.39 41.25 40.22 41.11 2,569,432 +1.24(+3.11%)
Oct 05, 2009 38.99 39.97 38.99 39.87 1,928,140 +1.20(+3.10%)
Oct 02, 2009 37.59 39.24 36.92 38.67 2,366,548 +0.92(+2.44%)
Oct 01, 2009 39.70 39.99 37.53 37.75 2,540,401 -2.42(-6.02%)
Sep 30, 2009 39.42 40.90 38.89 40.17 3,030,833 +0.65(+1.64%)
Sep 29, 2009 39.80 39.98 39.21 39.52 693,029 -0.43(-1.08%)
Sep 28, 2009 38.92 39.98 38.60 39.95 1,448,409 +1.43(+3.71%)
Sep 25, 2009 39.79 40.20 38.22 38.52 2,032,043 -1.68(-4.18%)
Sep 24, 2009 40.26 40.97 39.52 40.20 1,805,890 +0.16(+0.40%)
Sep 23, 2009 41.12 41.12 40.03 40.04 1,901,069 -1.05(-2.56%)
Sep 22, 2009 40.35 41.17 40.35 41.09 1,302,967 +0.93(+2.32%)
Sep 21, 2009 40.05 40.35 38.81 40.16 1,055,067 -0.61(-1.50%)
Sep 18, 2009 40.85 41.04 40.33 40.77 1,257,376 +0.14(+0.34%)
Sep 17, 2009 40.74 41.15 40.09 40.63 1,621,111 +0.40(+0.99%)
Sep 16, 2009 40.08 41.19 40.00 40.23 1,800,608 +0.23(+0.57%)
Sep 15, 2009 39.68 40.40 39.35 40.00 1,937,514 +0.22(+0.55%)
Sep 14, 2009 38.90 39.79 38.38 39.78 1,758,016 +0.54(+1.38%)
Sep 11, 2009 39.00 39.50 38.78 39.24 2,537,911 +0.49(+1.26%)
Sep 10, 2009 38.36 38.93 37.57 38.75 2,290,540 +0.67(+1.76%)
Sep 09, 2009 37.72 38.26 37.00 38.08 2,051,981 +0.76(+2.04%)
Sep 08, 2009 37.45 38.00 36.85 37.32 2,692,049 +1.01(+2.78%)
Sep 04, 2009 35.26 36.46 35.02 36.31 2,076,566 +1.19(+3.39%)
Sep 03, 2009 34.39 35.22 34.07 35.12 1,832,300 +1.12(+3.29%)
Sep 02, 2009 33.70 34.39 33.15 34.00 2,108,771 +0.25(+0.74%)
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.