FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
147.08 USD  -1.24 (-0.84%)
Official Closing Price  /  Updated: 7:04 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 85.10 85.44 83.88 84.77 1,406,115 -0.24(-0.28%)
Oct 26, 2012 86.35 85.01 85.01 85.01 1,759,000 -1.35(-1.56%)
Oct 25, 2012 85.87 86.51 83.84 86.36 3,216,550 +0.69(+0.81%)
Oct 24, 2012 86.50 88.57 83.74 85.67 5,536,283 +1.95(+2.33%)
Oct 23, 2012 81.88 83.97 81.50 83.72 4,398,847 +0.07(+0.08%)
Oct 19, 2012 85.45 86.29 83.12 83.65 3,001,943 -1.91(-2.23%)
Oct 18, 2012 87.73 87.74 85.46 85.56 2,493,942 -1.73(-1.98%)
Oct 17, 2012 89.08 89.44 86.81 87.29 2,380,907 -3.47(-3.82%)
Oct 16, 2012 89.22 90.92 88.00 90.76 2,261,789 +2.83(+3.22%)
Oct 15, 2012 88.26 89.90 87.22 87.93 1,700,429 +0.63(+0.72%)
Oct 12, 2012 88.52 89.10 86.32 87.30 3,404,794 -1.69(-1.90%)
Oct 11, 2012 91.47 91.59 88.20 88.99 2,560,442 -1.33(-1.47%)
Oct 10, 2012 92.03 92.17 90.10 90.32 1,736,793 -0.76(-0.83%)
Oct 09, 2012 94.81 94.82 90.85 91.08 4,085,196 -5.33(-5.53%)
Oct 08, 2012 96.55 97.83 95.89 96.41 1,365,148 -0.92(-0.95%)
Oct 05, 2012 97.83 99.12 96.90 97.33 1,779,692 +0.00(+0.00%)
Oct 04, 2012 94.67 97.43 94.60 97.33 1,495,176 +0.71(+0.73%)
Oct 03, 2012 95.40 96.80 95.26 96.62 1,201,794 +1.43(+1.50%)
Oct 02, 2012 94.46 96.94 94.16 95.19 1,987,827 +1.70(+1.82%)
Oct 01, 2012 95.11 97.95 93.25 93.49 2,337,424 -3.25(-3.36%)
Sep 28, 2012 96.87 97.90 95.83 96.74 1,172,255 -0.44(-0.45%)
Sep 27, 2012 94.64 97.99 94.26 97.18 1,294,628 +2.97(+3.15%)
Sep 26, 2012 95.42 95.55 92.75 94.21 2,373,848 -1.94(-2.02%)
Sep 25, 2012 97.68 98.36 96.01 96.15 1,994,801 -1.14(-1.17%)
Sep 24, 2012 98.81 99.35 97.13 97.29 1,338,724 -3.39(-3.37%)
Sep 21, 2012 100.29 101.45 99.90 100.68 1,659,922 +0.93(+0.93%)
Sep 20, 2012 98.95 99.76 97.60 99.75 1,387,928 +0.50(+0.50%)
Sep 19, 2012 99.56 99.94 98.38 99.25 1,204,660 -0.30(-0.30%)
Sep 18, 2012 100.21 100.49 98.92 99.55 957,773 -0.99(-0.98%)
Sep 17, 2012 101.51 102.83 100.31 100.54 1,396,847 -1.73(-1.69%)
Sep 14, 2012 99.70 103.02 99.50 102.27 2,540,734 +2.96(+2.98%)
Sep 13, 2012 97.40 99.80 96.67 99.31 2,191,625 +1.71(+1.75%)
Sep 12, 2012 96.44 98.31 95.90 97.60 2,060,094 +1.12(+1.16%)
Sep 11, 2012 93.75 96.70 93.32 96.48 2,022,753 +2.73(+2.91%)
Sep 10, 2012 94.00 94.64 93.13 93.75 1,588,411 -0.54(-0.57%)
Sep 07, 2012 94.29 95.10 93.06 94.29 1,731,112 +0.27(+0.29%)
Sep 06, 2012 90.02 94.14 89.81 94.02 2,448,901 +4.93(+5.53%)
Sep 05, 2012 88.27 89.35 87.54 89.09 1,325,124 +1.15(+1.31%)
Sep 04, 2012 88.55 88.96 86.62 87.94 1,472,839 -1.10(-1.24%)
Aug 31, 2012 89.67 90.00 87.90 89.04 1,184,356 +0.53(+0.60%)
Aug 30, 2012 90.16 90.16 88.07 88.51 2,094,204 -2.11(-2.33%)
Aug 29, 2012 90.90 91.56 88.80 90.62 2,002,825 -1.70(-1.84%)
Aug 27, 2012 92.92 93.25 91.31 92.32 1,561,664 +0.11(+0.12%)
Aug 24, 2012 90.75 92.99 89.63 92.21 2,629,433 +0.97(+1.06%)
Aug 23, 2012 94.51 94.72 90.85 91.24 3,468,678 -3.83(-4.03%)
Aug 22, 2012 95.00 95.80 94.05 95.07 1,303,098 -0.08(-0.08%)
Aug 21, 2012 96.67 97.30 94.82 95.15 1,737,734 -0.97(-1.01%)
Aug 20, 2012 97.70 97.70 95.32 96.12 1,086,086 -1.64(-1.68%)
Aug 17, 2012 98.55 98.95 96.97 97.76 1,548,137 -0.29(-0.30%)
Aug 16, 2012 95.98 98.92 95.75 98.05 2,157,380 +3.45(+3.65%)
Aug 15, 2012 93.90 95.51 93.68 94.60 919,179 +0.53(+0.56%)
Aug 14, 2012 97.00 97.04 93.81 94.07 1,231,175 -2.29(-2.38%)
Aug 13, 2012 96.70 97.60 95.25 96.36 1,276,566 -1.05(-1.08%)
Aug 10, 2012 96.75 98.16 95.92 97.41 1,525,510 -0.33(-0.34%)
Aug 09, 2012 93.40 98.23 93.33 97.74 2,533,735 +4.17(+4.46%)
Aug 08, 2012 94.39 94.77 92.93 93.57 975,578 -0.85(-0.90%)
Aug 07, 2012 93.50 95.18 93.38 94.42 1,066,957 +1.28(+1.37%)
Aug 06, 2012 92.75 94.28 92.18 93.14 1,299,442 +0.09(+0.10%)
Aug 03, 2012 90.00 93.14 88.88 93.05 2,226,751 +5.46(+6.23%)
Aug 02, 2012 87.85 90.09 86.66 87.59 1,453,724 -1.41(-1.58%)
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.