FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
149.96 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:48 PM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 78.52 79.53 77.87 79.29 2,078,423 +1.76(+2.27%)
Jul 30, 2010 77.53 78.09 74.64 77.53 2,219,478 +0.87(+1.13%)
Jul 29, 2010 77.46 77.83 75.46 76.66 1,931,268 +0.12(+0.16%)
Jul 28, 2010 78.30 78.99 76.23 76.54 1,700 -1.95(-2.48%)
Jul 27, 2010 78.08 79.94 77.40 78.49 2,616,325 +0.62(+0.80%)
Jul 26, 2010 78.50 79.00 77.61 77.87 1,898,096 -0.68(-0.87%)
Jul 23, 2010 75.54 78.61 75.06 78.55 2,518,591 +2.89(+3.82%)
Jul 22, 2010 73.92 76.10 73.44 75.66 1,777 +2.50(+3.42%)
Jul 21, 2010 74.76 75.00 72.05 73.16 5,796,815 +0.74(+1.02%)
Jul 20, 2010 71.68 72.58 69.87 72.42 67,569 -0.93(-1.27%)
Jul 19, 2010 72.30 73.91 71.65 73.35 1,462,098 +1.24(+1.72%)
Jul 16, 2010 72.11 74.09 71.87 72.11 2,214,024 -2.34(-3.14%)
Jul 15, 2010 74.42 74.56 72.73 74.45 2,207,319 +0.36(+0.49%)
Jul 14, 2010 72.02 74.86 71.95 74.09 600 +2.71(+3.80%)
Jul 13, 2010 71.50 71.93 70.73 71.38 1,525 +0.64(+0.90%)
Jul 12, 2010 70.01 71.43 69.80 70.74 1,168,614 +0.75(+1.07%)
Jul 09, 2010 69.99 70.70 69.47 69.99 1,142,834 +0.02(+0.03%)
Jul 08, 2010 70.05 70.95 68.32 69.97 2,448,421 +0.28(+0.40%)
Jul 07, 2010 65.49 70.00 65.49 69.69 4,404,467 +4.88(+7.53%)
Jul 06, 2010 64.54 66.29 64.01 64.81 200 +1.53(+2.42%)
Jul 02, 2010 63.28 64.21 62.53 63.28 1,273,315 +0.09(+0.14%)
Jul 01, 2010 62.76 63.88 61.17 63.19 3,695,086 +0.60(+0.96%)
Jun 30, 2010 64.15 64.64 62.27 62.59 290 -2.01(-3.11%)
Jun 29, 2010 65.96 66.38 64.02 64.60 100 -3.43(-5.04%)
Jun 25, 2010 68.03 68.31 66.11 68.03 2,833,274 +0.43(+0.64%)
Jun 24, 2010 69.35 69.55 67.35 67.60 1,832,499 -1.96(-2.82%)
Jun 23, 2010 69.35 70.24 67.89 69.56 1,889,686 +0.56(+0.81%)
Jun 22, 2010 70.40 71.10 68.79 69.00 1,100 -1.87(-2.64%)
Jun 21, 2010 72.95 73.10 70.34 70.87 2,126,429 -1.06(-1.47%)
Jun 18, 2010 71.93 73.00 71.62 71.93 1,257,707 -0.59(-0.81%)
Jun 17, 2010 71.47 73.00 71.13 72.52 1,837,495 +1.17(+1.64%)
Jun 16, 2010 71.61 72.00 70.53 71.35 1,560,053 -0.33(-0.46%)
Jun 15, 2010 71.00 72.42 70.58 71.68 3,075,314 +1.78(+2.55%)
Jun 14, 2010 70.61 71.00 69.33 69.90 2,156,379 +0.10(+0.14%)
Jun 11, 2010 67.93 69.90 67.53 69.80 1,737,721 +0.89(+1.29%)
Jun 10, 2010 67.97 68.95 67.01 68.91 300 +2.35(+3.53%)
Jun 09, 2010 67.44 69.16 66.17 66.56 2,808,386 -0.26(-0.39%)
Jun 08, 2010 67.95 68.39 65.43 66.82 3,542,150 -0.73(-1.08%)
Jun 07, 2010 68.45 70.29 67.20 67.55 3,199,574 -0.74(-1.08%)
Jun 04, 2010 68.29 71.38 67.71 68.29 4,567,641 +0.12(+0.18%)
Jun 03, 2010 66.86 71.14 66.51 68.17 5,473,099 +2.01(+3.04%)
Jun 02, 2010 65.27 66.21 64.00 66.16 2,500 +0.93(+1.43%)
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.