FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Ord Shs Class A (NY: VMW)
149.88 USD  -3.22 (-2.10%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 94.50 94.65 91.55 93.01 1,909,131 -1.70(-1.79%)
May 30, 2012 93.80 95.40 92.30 94.71 1,483,862 -0.18(-0.19%)
May 29, 2012 95.22 95.75 93.37 94.89 1,962,117 +0.87(+0.93%)
May 25, 2012 95.35 96.47 93.37 94.02 2,180,008 -1.41(-1.48%)
May 24, 2012 100.20 100.58 92.86 95.43 4,880,196 -6.09(-6.00%)
May 23, 2012 99.59 101.98 98.28 101.52 1,631,992 +0.63(+0.62%)
May 22, 2012 101.37 103.05 99.99 100.89 1,675,783 -0.48(-0.47%)
May 21, 2012 98.77 101.63 96.30 101.37 1,642,450 +3.47(+3.54%)
May 18, 2012 99.77 100.62 97.39 97.90 1,883,590 -1.05(-1.06%)
May 17, 2012 99.53 101.79 98.46 98.95 1,782,735 -0.63(-0.63%)
May 16, 2012 101.91 103.11 98.89 99.58 1,398,112 -2.18(-2.14%)
May 15, 2012 100.67 103.97 100.50 101.76 1,092,772 +1.09(+1.08%)
May 14, 2012 101.12 102.41 100.46 100.67 954,359 -1.65(-1.61%)
May 11, 2012 100.77 103.95 99.91 102.32 1,640,680 +1.14(+1.13%)
May 10, 2012 105.71 106.49 100.62 101.18 2,913,177 -4.15(-3.94%)
May 09, 2012 102.98 106.72 102.92 105.33 1,368,623 +0.26(+0.25%)
May 08, 2012 107.06 107.38 101.60 105.07 1,653,523 -2.53(-2.35%)
May 07, 2012 106.83 109.46 106.72 107.60 992,973 -0.42(-0.39%)
May 04, 2012 111.43 111.47 107.72 108.02 1,529,990 -4.44(-3.95%)
May 03, 2012 114.77 114.96 111.36 112.46 1,324,860 -2.16(-1.88%)
May 02, 2012 111.40 115.00 111.22 114.62 1,379,314 +1.99(+1.77%)
May 01, 2012 111.97 113.88 110.86 112.63 1,287,386 +0.91(+0.81%)
Apr 30, 2012 111.21 112.92 110.83 111.72 1,624,268 -0.69(-0.61%)
Apr 27, 2012 111.06 112.86 110.35 112.41 1,588,306 +1.49(+1.34%)
Apr 26, 2012 106.88 111.40 106.73 110.92 2,254,315 +4.23(+3.96%)
Apr 25, 2012 105.24 107.00 104.47 106.69 2,228,284 +3.21(+3.10%)
Apr 24, 2012 107.84 107.90 102.66 103.48 3,162,644 -4.04(-3.76%)
Apr 23, 2012 109.53 109.63 106.98 107.52 2,120,102 -3.72(-3.34%)
Apr 20, 2012 113.76 115.00 110.98 111.24 1,798,244 -2.51(-2.21%)
Apr 19, 2012 113.78 118.79 112.53 113.75 4,712,557 +2.46(+2.21%)
Apr 18, 2012 111.46 112.48 109.75 111.29 2,886,134 +0.80(+0.72%)
Apr 17, 2012 109.80 110.87 109.34 110.49 1,137,447 +1.49(+1.37%)
Apr 16, 2012 113.00 113.37 108.20 109.00 1,520,856 -3.48(-3.09%)
Apr 13, 2012 109.83 113.44 109.20 112.48 2,215,337 +3.41(+3.13%)
Apr 12, 2012 107.48 109.48 107.48 109.07 1,429,891 +1.46(+1.36%)
Apr 11, 2012 105.49 109.50 103.00 107.61 5,473,903 -2.76(-2.50%)
Apr 10, 2012 112.83 114.46 109.95 110.37 1,256,202 -2.14(-1.90%)
Apr 09, 2012 111.48 113.14 111.04 112.51 760,537 -1.24(-1.09%)
Apr 05, 2012 112.23 113.95 111.77 113.75 942,603 +0.78(+0.69%)
Apr 04, 2012 113.40 114.41 111.84 112.97 1,268,585 -1.56(-1.36%)
Apr 03, 2012 114.00 115.00 113.17 114.53 1,373,248 +0.13(+0.11%)
Apr 02, 2012 111.30 115.19 111.00 114.40 1,883,796 +2.03(+1.81%)
Mar 30, 2012 112.96 113.76 110.80 112.37 1,484,278 -0.09(-0.08%)
Mar 29, 2012 109.07 112.79 108.91 112.46 2,131,040 +3.87(+3.56%)
Mar 28, 2012 110.00 111.00 107.50 108.59 1,654,478 +0.04(+0.04%)
Mar 27, 2012 110.42 110.71 108.46 108.55 1,127,593 -1.80(-1.63%)
Mar 26, 2012 109.11 110.75 109.11 110.35 1,176,495 +1.51(+1.39%)
Mar 23, 2012 108.30 108.97 107.20 108.84 748,807 +0.18(+0.17%)
Mar 22, 2012 108.12 109.53 107.80 108.66 1,282,920 -0.79(-0.72%)
Mar 21, 2012 106.97 109.95 106.88 109.45 1,655,774 +2.98(+2.80%)
Mar 20, 2012 106.00 106.67 104.16 106.47 1,100,776 -0.33(-0.31%)
Mar 19, 2012 106.43 107.50 105.69 106.80 880,324 -0.31(-0.29%)
Mar 16, 2012 108.84 109.36 106.75 107.11 1,325,212 -1.79(-1.64%)
Mar 15, 2012 105.34 109.01 105.08 108.90 2,360,203 +3.41(+3.23%)
Mar 14, 2012 104.72 105.86 103.80 105.49 1,501,227 +0.41(+0.39%)
Mar 13, 2012 100.52 105.30 100.35 105.08 2,420,857 +5.12(+5.12%)
Mar 12, 2012 100.25 100.67 99.60 99.96 470,192 -0.56(-0.56%)
Mar 09, 2012 100.59 101.32 100.11 100.52 778,686 -0.09(-0.09%)
Mar 08, 2012 100.51 101.49 100.14 100.61 736,674 +0.60(+0.60%)
Mar 07, 2012 98.51 100.60 98.35 100.01 993,623 +1.88(+1.92%)
Mar 06, 2012 98.66 98.80 97.30 98.13 976,879 -1.68(-1.68%)
Mar 05, 2012 100.16 101.08 98.80 99.81 710,635 -1.08(-1.07%)
Mar 02, 2012 100.88 101.99 100.64 100.89 1,171,682 -1.08(-1.06%)
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.