FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
167.03 USD  -1.34 (-0.80%)
Streaming Delayed Price  /  Updated: 11:21 AM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2009 35.37 35.90 33.67 33.75 1,696,158 -1.68(-4.74%)
Aug 31, 2009 35.65 35.65 34.34 35.43 1,482,188 -0.60(-1.67%)
Aug 28, 2009 35.47 36.42 34.33 36.03 3,108,705 +1.05(+3.00%)
Aug 27, 2009 34.00 34.99 33.95 34.98 3,302,978 +1.78(+5.36%)
Aug 26, 2009 32.12 33.48 32.00 33.20 2,017,407 +1.16(+3.62%)
Aug 25, 2009 31.68 32.32 31.61 32.04 1,133,227 +0.44(+1.39%)
Aug 24, 2009 31.71 32.21 31.59 31.60 1,147,545 -0.10(-0.32%)
Aug 21, 2009 31.29 31.82 31.04 31.70 1,666,117 +0.54(+1.73%)
Aug 20, 2009 30.71 31.16 30.33 31.16 1,242,608 +0.66(+2.16%)
Aug 19, 2009 30.20 30.71 30.00 30.50 1,247,609 -0.12(-0.39%)
Aug 18, 2009 30.45 30.86 30.39 30.62 1,015,928 -0.35(-1.14%)
Aug 17, 2009 30.79 31.47 30.06 30.97 1,358,845 -0.86(-2.69%)
Aug 14, 2009 32.42 32.42 31.26 31.83 1,070,330 -0.57(-1.76%)
Aug 13, 2009 32.00 32.76 31.34 32.40 1,459,988 +0.81(+2.56%)
Aug 12, 2009 31.32 32.13 31.26 31.59 1,755,029 +0.31(+0.99%)
Aug 11, 2009 31.36 31.84 31.25 31.28 1,452,950 -0.72(-2.25%)
Aug 10, 2009 31.65 32.40 31.35 32.00 1,583,010 -0.77(-2.35%)
Aug 07, 2009 33.18 33.31 32.55 32.77 1,579,980 +0.06(+0.18%)
Aug 06, 2009 33.11 33.26 32.44 32.71 1,195,180 -0.35(-1.06%)
Aug 05, 2009 33.20 33.30 32.63 33.06 1,021,272 -0.14(-0.42%)
Aug 04, 2009 32.74 33.50 32.74 33.20 1,262,170 +0.07(+0.21%)
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.