FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
123.55 USD  +0.61 (+0.50%)
Official Closing Price  /  Updated: 5:40 PM EDT, Apr 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2010 62.74 62.98 61.59 61.64 1,898,877 -0.86(-1.38%)
Apr 29, 2010 63.06 63.25 62.18 62.50 1,724,804 +0.00(+0.00%)
Apr 28, 2010 62.16 62.53 60.26 62.50 1,895,530 +0.73(+1.18%)
Apr 27, 2010 63.08 63.35 61.34 61.77 2,054,933 -1.78(-2.80%)
Apr 26, 2010 62.93 63.81 62.67 63.55 1,742,457 +0.91(+1.45%)
Apr 23, 2010 61.28 62.90 60.78 62.64 2,336,007 +1.16(+1.89%)
Apr 22, 2010 60.59 61.75 59.55 61.48 3,443,765 -0.18(-0.29%)
Apr 21, 2010 58.09 62.00 57.05 61.66 9,683,617 +5.14(+9.09%)
Apr 20, 2010 55.95 57.31 55.16 56.52 50,129 +0.96(+1.73%)
Apr 19, 2010 56.17 56.73 54.69 55.56 2,091,930 -0.83(-1.47%)
Apr 16, 2010 56.62 57.84 56.11 56.39 3,078,664 -0.04(-0.07%)
Apr 15, 2010 56.53 56.92 56.10 56.43 1,974,373 -0.22(-0.39%)
Apr 14, 2010 57.52 57.58 56.15 56.65 2,464,682 +0.01(+0.02%)
Apr 13, 2010 57.12 57.25 56.50 56.64 2,018,928 -0.61(-1.07%)
Apr 12, 2010 55.30 58.39 55.26 57.25 6,119,844 +2.54(+4.64%)
Apr 09, 2010 54.08 54.81 53.70 54.71 1,224,918 +0.84(+1.56%)
Apr 08, 2010 53.43 54.24 52.80 53.87 1,290,500 +0.09(+0.17%)
Apr 07, 2010 54.32 54.63 53.45 53.78 1,347,847 -0.82(-1.50%)
Apr 06, 2010 53.96 54.90 53.44 54.60 1,054,580 +0.69(+1.28%)
Apr 05, 2010 52.53 54.00 52.35 53.91 1,062,013 +1.44(+2.74%)
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.