FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
151.30 USD  -4.84 (-3.10%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2010 76.50 77.77 76.25 76.46 1,944,823 -0.11(-0.14%)
Oct 28, 2010 78.91 79.00 75.41 76.57 2,348,690 -1.68(-2.15%)
Oct 27, 2010 75.96 78.61 75.75 78.25 3,925,410 +1.01(+1.31%)
Oct 25, 2010 76.43 78.49 76.05 77.24 2,943,983 +1.34(+1.77%)
Oct 22, 2010 75.71 76.00 73.70 75.90 2,746,429 +0.48(+0.64%)
Oct 21, 2010 73.69 75.74 73.64 75.42 3,263,648 +2.03(+2.77%)
Oct 20, 2010 73.73 74.81 73.15 73.39 3,966,124 +0.27(+0.37%)
Oct 19, 2010 73.30 75.06 71.04 73.12 10,544,807 -5.23(-6.68%)
Oct 18, 2010 79.12 79.12 76.16 78.35 6,692,325 +0.72(+0.93%)
Oct 15, 2010 80.44 80.63 76.95 77.63 4,278,996 -2.52(-3.14%)
Oct 14, 2010 79.81 82.03 78.90 80.15 4,942,846 +1.91(+2.44%)
Oct 13, 2010 78.99 79.23 77.13 78.24 3,494,118 +0.32(+0.41%)
Oct 12, 2010 74.81 78.47 73.76 77.92 4,076,385 +2.52(+3.34%)
Oct 11, 2010 79.19 79.50 75.29 75.40 4,627,966 -3.79(-4.79%)
Oct 08, 2010 79.19 79.50 75.58 79.19 4,110,848 +1.80(+2.33%)
Oct 07, 2010 77.68 77.68 73.25 77.39 1,320 -0.17(-0.22%)
Oct 06, 2010 85.01 85.43 76.13 77.56 9,939,874 -7.66(-8.99%)
Oct 05, 2010 83.66 85.45 83.00 85.22 400 +2.79(+3.38%)
Oct 04, 2010 85.47 85.47 81.76 82.43 4,038,544 -3.08(-3.60%)
Oct 01, 2010 85.51 86.37 84.49 85.51 1,917,884 +0.57(+0.67%)
Sep 30, 2010 84.94 88.40 84.61 84.94 3,492 -2.86(-3.26%)
Sep 29, 2010 87.60 88.86 86.91 87.80 1,641,709 +0.10(+0.11%)
Sep 28, 2010 88.37 88.63 86.07 87.70 500 +0.19(+0.22%)
Sep 27, 2010 88.24 89.03 87.26 87.51 2,371,844 -0.21(-0.24%)
Sep 24, 2010 86.23 89.18 86.18 87.72 3,346,938 +2.32(+2.72%)
Sep 23, 2010 85.79 87.86 85.21 85.40 1,814 -1.11(-1.28%)
Sep 22, 2010 86.40 87.44 85.10 86.51 2,515,805 +0.05(+0.06%)
Sep 21, 2010 87.87 87.91 86.00 86.46 300 -0.97(-1.11%)
Sep 20, 2010 85.68 87.65 85.07 87.43 2,781,336 +2.62(+3.09%)
Sep 17, 2010 84.81 85.49 83.90 84.81 2,435,561 -0.94(-1.10%)
Sep 15, 2010 86.03 86.54 85.36 85.75 1,741,460 -0.69(-0.80%)
Sep 14, 2010 83.30 87.16 83.11 86.44 3,066,034 +2.24(+2.66%)
Sep 13, 2010 84.47 85.72 83.75 84.20 3,382,099 -0.70(-0.82%)
Sep 10, 2010 84.96 85.77 83.81 84.90 1,764,765 +0.36(+0.43%)
Sep 09, 2010 84.98 85.99 84.16 84.54 200 +0.31(+0.37%)
Sep 08, 2010 83.24 84.75 82.97 84.23 240 +1.30(+1.57%)
Sep 07, 2010 83.76 84.60 82.76 82.93 250 -1.50(-1.78%)
Sep 03, 2010 83.27 84.94 82.80 84.43 2,643,281 +1.68(+2.03%)
Sep 02, 2010 81.53 83.60 81.06 82.75 2,493,006 +1.17(+1.43%)
Sep 01, 2010 80.13 81.71 80.13 81.58 2,793,562 +3.00(+3.82%)
Aug 31, 2010 78.53 79.37 77.31 78.58 3,936 +0.22(+0.28%)
Aug 30, 2010 78.86 81.09 78.25 78.36 2,449,309 -0.91(-1.15%)
Aug 27, 2010 79.27 79.49 76.85 79.27 2,351,076 +1.12(+1.43%)
Aug 26, 2010 78.40 79.99 77.76 78.15 2,640,107 +0.43(+0.55%)
Aug 25, 2010 78.24 78.77 76.10 77.72 200 -1.45(-1.83%)
Aug 24, 2010 79.42 80.70 78.41 79.17 723 -2.18(-2.68%)
Aug 23, 2010 82.19 83.63 80.82 81.35 3,018,675 -0.44(-0.54%)
Aug 20, 2010 78.45 81.95 78.06 81.79 4,632,300 +3.73(+4.78%)
Aug 19, 2010 78.05 79.28 77.67 78.06 1,300 +0.09(+0.12%)
Aug 18, 2010 78.39 79.00 77.25 77.97 2,065 -0.10(-0.13%)
Aug 17, 2010 78.11 79.30 77.61 78.07 300 +0.91(+1.18%)
Aug 16, 2010 76.89 77.50 76.32 77.16 2,142,995 +0.78(+1.02%)
Aug 13, 2010 76.38 77.11 74.34 76.38 3,057,457 +2.31(+3.12%)
Aug 12, 2010 72.69 75.80 71.60 74.07 4,920,047 -2.86(-3.72%)
Aug 11, 2010 79.17 79.19 75.20 76.93 3,070,523 -3.01(-3.77%)
Aug 10, 2010 79.94 80.63 78.90 79.94 868 -1.22(-1.50%)
Aug 09, 2010 80.97 81.41 80.33 81.16 1,538,998 +0.73(+0.91%)
Aug 06, 2010 80.43 81.44 79.00 80.43 1,534,661 -0.45(-0.56%)
Aug 05, 2010 80.82 81.67 80.40 80.88 1,874,575 -1.03(-1.26%)
Aug 04, 2010 79.74 82.18 79.56 81.91 764 +2.66(+3.36%)
Aug 03, 2010 79.75 79.84 78.51 79.25 1,856,093 -0.04(-0.05%)
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.