FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
150.63 USD  -2.45 (-1.60%)
Official Closing Price  /  Updated: 7:22 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 52.86 53.48 52.14 53.30 1,456,864 +0.32(+0.60%)
Mar 30, 2010 53.31 53.63 51.93 52.98 1,426,288 -0.23(-0.43%)
Mar 29, 2010 53.95 53.95 52.51 53.21 1,266,868 -0.32(-0.60%)
Mar 26, 2010 54.68 54.68 53.31 53.53 1,823,488 -0.96(-1.76%)
Mar 25, 2010 54.60 54.99 54.26 54.49 1,769,351 +0.19(+0.35%)
Mar 24, 2010 54.18 54.67 53.79 54.30 1,404,401 -0.05(-0.09%)
Mar 23, 2010 53.88 54.55 52.73 54.35 1,499,686 +0.57(+1.06%)
Mar 22, 2010 52.78 54.07 52.13 53.78 1,288,250 +0.80(+1.51%)
Mar 19, 2010 52.95 53.32 52.13 52.98 2,600,855 +0.13(+0.25%)
Mar 18, 2010 53.49 53.92 52.72 52.85 2,237,282 -0.62(-1.16%)
Mar 17, 2010 54.05 54.32 53.30 53.47 1,598,341 -0.56(-1.04%)
Mar 16, 2010 54.00 54.11 53.50 54.03 830,140 +0.30(+0.56%)
Mar 15, 2010 53.15 54.00 53.13 53.73 1,198,532 +0.05(+0.09%)
Mar 12, 2010 54.60 54.60 53.30 53.68 1,763,732 -0.35(-0.65%)
Mar 11, 2010 54.27 54.45 53.33 54.03 1,380,422 -0.25(-0.46%)
Mar 10, 2010 53.86 54.60 53.75 54.28 1,357,443 +0.39(+0.72%)
Mar 09, 2010 54.13 54.75 53.58 53.89 1,723,327 -0.34(-0.63%)
Mar 08, 2010 53.89 54.68 53.50 54.23 1,496,537 +0.29(+0.54%)
Mar 05, 2010 52.33 54.15 51.72 53.94 2,852,566 +2.17(+4.19%)
Mar 04, 2010 50.85 52.03 50.37 51.77 1,547,933 +1.02(+2.01%)
Mar 03, 2010 50.91 51.57 50.41 50.75 1,340,423 -0.22(-0.43%)
Mar 02, 2010 50.18 52.15 50.10 50.97 4,576,366 +0.70(+1.39%)
Mar 01, 2010 49.63 50.32 49.28 50.27 1,916,299 +0.76(+1.54%)
Feb 26, 2010 48.97 49.73 48.37 49.51 1,337,585 +0.43(+0.88%)
Feb 25, 2010 47.81 49.21 47.50 49.08 1,498,257 +0.32(+0.66%)
Feb 24, 2010 48.18 49.24 48.05 48.76 1,784,039 +0.60(+1.24%)
Feb 23, 2010 47.96 48.86 47.50 48.16 2,006,990 -0.21(-0.43%)
Feb 22, 2010 48.64 48.91 48.24 48.37 1,540,790 -0.13(-0.27%)
Feb 19, 2010 48.27 48.74 48.04 48.50 1,865,056 +0.24(+0.50%)
Feb 18, 2010 47.39 48.50 47.04 48.26 1,977,511 +0.86(+1.81%)
Feb 17, 2010 47.26 47.95 46.85 47.40 1,353,509 +0.29(+0.62%)
Feb 16, 2010 46.82 47.12 46.51 47.11 1,348,708 +0.57(+1.22%)
Feb 12, 2010 46.16 46.54 46.54 46.54 838,100 +0.09(+0.19%)
Feb 11, 2010 45.47 46.52 45.01 46.45 1,184,871 +1.02(+2.25%)
Feb 10, 2010 45.77 45.89 44.69 45.43 1,050,600 -0.24(-0.53%)
Feb 09, 2010 44.85 45.94 44.80 45.67 2,150,156 +1.42(+3.21%)
Feb 08, 2010 44.66 45.25 43.93 44.25 1,663,737 -0.15(-0.34%)
Feb 05, 2010 44.07 44.43 42.79 44.40 2,019,920 +0.39(+0.89%)
Feb 04, 2010 45.79 45.90 44.01 44.01 1,418,897 -2.28(-4.93%)
Feb 03, 2010 45.62 46.45 45.03 46.29 1,728,268 +0.65(+1.42%)
Feb 02, 2010 45.71 46.07 44.96 45.64 1,510,895 +1.12(+2.51%)
Feb 01, 2010 44.94 45.75 44.30 44.52 2,212,584 -0.89(-1.95%)
Jan 29, 2010 46.80 46.84 45.00 45.41 2,394,536 -0.90(-1.94%)
Jan 28, 2010 46.82 46.89 45.31 46.31 2,048,822 -0.35(-0.75%)
Jan 27, 2010 46.88 47.25 45.30 46.66 3,100,937 -0.63(-1.33%)
Jan 26, 2010 48.84 48.95 46.70 47.29 9,076,400 +5.29(+12.60%)
Jan 25, 2010 42.00 42.49 41.30 42.00 4,651,951 +0.42(+1.01%)
Jan 22, 2010 43.69 43.69 41.09 41.58 2,397,146 -2.36(-5.37%)
Jan 21, 2010 45.18 45.69 43.25 43.94 2,407,271 -1.04(-2.31%)
Jan 20, 2010 46.06 46.20 44.53 44.98 1,332,336 -1.71(-3.66%)
Jan 19, 2010 45.90 47.16 45.77 46.69 1,238,863 +0.77(+1.68%)
Jan 15, 2010 47.24 45.92 45.92 45.92 1,771,400 -1.53(-3.22%)
Jan 14, 2010 45.26 47.60 45.05 47.45 3,133,445 +2.01(+4.42%)
Jan 13, 2010 44.81 45.80 43.78 45.44 1,879,519 +0.81(+1.81%)
Jan 12, 2010 44.29 44.96 43.55 44.63 1,516,425 -0.20(-0.45%)
Jan 11, 2010 45.47 45.67 44.27 44.83 1,605,649 -0.42(-0.93%)
Jan 08, 2010 45.20 45.37 44.51 45.25 1,250,090 +0.11(+0.24%)
Jan 07, 2010 45.24 45.81 44.42 45.14 1,215,287 -0.53(-1.16%)
Jan 06, 2010 45.33 46.46 45.06 45.67 2,046,734 +0.42(+0.93%)
Jan 05, 2010 43.72 45.50 43.19 45.25 2,382,541 +1.68(+3.86%)
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.