FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
151.36 USD  -0.84 (-0.55%)
Official Closing Price  /  Updated: 7:46 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2013 80.85 81.16 80.36 80.63 276,908 -0.16(-0.20%)
Nov 27, 2013 80.85 81.25 80.64 80.79 1,014,917 -0.05(-0.06%)
Nov 26, 2013 80.52 81.86 79.57 80.84 1,485,469 +0.51(+0.63%)
Nov 25, 2013 81.21 81.82 79.66 80.33 2,009,320 -0.97(-1.19%)
Nov 22, 2013 81.18 81.72 80.79 81.30 1,640,287 +0.31(+0.38%)
Nov 21, 2013 78.57 81.17 78.57 80.99 2,544,041 +2.57(+3.28%)
Nov 20, 2013 78.45 79.52 78.29 78.42 1,712,875 +0.13(+0.17%)
Nov 19, 2013 78.34 78.58 77.77 78.29 1,319,576 +0.07(+0.09%)
Nov 18, 2013 79.04 79.47 77.86 78.22 1,368,181 -0.74(-0.94%)
Nov 15, 2013 78.00 79.26 77.45 78.96 2,146,304 +1.72(+2.23%)
Nov 14, 2013 78.92 79.17 76.51 77.24 4,376,502 -3.42(-4.24%)
Nov 12, 2013 79.99 81.24 79.30 80.66 1,095,466 +0.34(+0.42%)
Nov 11, 2013 79.58 80.61 79.23 80.32 1,584,541 +1.04(+1.31%)
Nov 08, 2013 80.52 80.96 78.65 79.28 3,012,459 -1.38(-1.71%)
Nov 07, 2013 82.12 82.38 80.28 80.66 1,657,692 -0.99(-1.21%)
Nov 06, 2013 80.65 82.03 80.63 81.65 1,681,625 +1.13(+1.40%)
Nov 05, 2013 80.58 81.26 80.25 80.52 1,257,240 -0.80(-0.98%)
Nov 04, 2013 80.93 81.94 80.46 81.32 1,217,174 +0.57(+0.71%)
Nov 01, 2013 81.48 81.64 79.80 80.75 1,473,213 -0.53(-0.65%)
Oct 31, 2013 81.49 82.85 81.26 81.28 1,517,717 -0.16(-0.20%)
Oct 30, 2013 82.00 82.12 80.77 81.44 1,403,953 -0.41(-0.50%)
Oct 29, 2013 82.67 83.28 81.19 81.85 2,477,905 -0.41(-0.50%)
Oct 28, 2013 83.05 83.75 81.90 82.26 2,174,770 -1.13(-1.36%)
Oct 25, 2013 85.06 85.31 83.13 83.39 1,854,640 -1.39(-1.64%)
Oct 24, 2013 83.86 85.10 83.71 84.78 2,152,736 +1.24(+1.48%)
Oct 23, 2013 84.16 84.57 82.01 83.54 4,184,768 -1.46(-1.72%)
Oct 22, 2013 90.11 90.75 83.99 85.00 10,305,399 +2.35(+2.84%)
Oct 21, 2013 82.61 83.28 81.25 82.65 4,830,744 +1.22(+1.50%)
Oct 18, 2013 81.21 82.22 80.60 81.43 3,202,830 +2.69(+3.42%)
Oct 17, 2013 79.30 79.31 78.53 78.74 1,753,470 -0.92(-1.15%)
Oct 16, 2013 77.91 79.88 77.90 79.66 1,984,379 +1.75(+2.25%)
Oct 15, 2013 80.19 80.34 77.77 77.91 1,835,219 -2.37(-2.95%)
Oct 14, 2013 79.79 80.29 78.85 80.28 1,083,194 -0.16(-0.20%)
Oct 11, 2013 80.01 81.12 79.77 80.44 1,427,406 +0.92(+1.16%)
Oct 10, 2013 77.82 80.11 77.81 79.52 2,451,910 +0.59(+0.75%)
Oct 09, 2013 78.52 79.49 76.94 78.93 2,233,013 +0.87(+1.11%)
Oct 08, 2013 79.77 80.60 77.34 78.06 3,296,631 -2.64(-3.27%)
Oct 07, 2013 80.11 81.69 79.93 80.70 1,262,804 -0.36(-0.44%)
Oct 04, 2013 79.80 81.89 79.70 81.06 1,573,958 +1.21(+1.52%)
Oct 03, 2013 82.48 82.90 79.28 79.85 2,616,219 -2.59(-3.14%)
Oct 02, 2013 81.39 82.67 81.39 82.44 790,081 +0.40(+0.49%)
Oct 01, 2013 80.94 82.75 80.78 82.04 1,454,071 -0.59(-0.71%)
Sep 27, 2013 83.40 83.41 82.31 82.63 1,021,698 -1.17(-1.40%)
Sep 26, 2013 83.65 85.11 83.42 83.80 1,038,322 +0.57(+0.68%)
Sep 25, 2013 83.45 83.95 83.07 83.23 956,593 +0.04(+0.05%)
Sep 24, 2013 84.50 84.60 82.82 83.19 2,959,949 -2.14(-2.51%)
Sep 23, 2013 87.42 87.42 84.42 85.33 1,752,950 -2.18(-2.49%)
Sep 20, 2013 88.74 89.22 87.29 87.51 1,679,656 -1.38(-1.55%)
Sep 19, 2013 89.95 90.60 88.67 88.89 1,241,572 -0.27(-0.30%)
Sep 18, 2013 87.81 89.39 87.32 89.16 1,022,524 +1.65(+1.89%)
Sep 17, 2013 87.98 88.32 87.35 87.51 723,901 -0.81(-0.92%)
Sep 16, 2013 88.40 89.11 88.01 88.32 949,442 +0.69(+0.79%)
Sep 13, 2013 87.96 88.04 86.90 87.63 793,065 -0.32(-0.36%)
Sep 12, 2013 88.51 88.62 87.68 87.95 813,841 -0.42(-0.48%)
Sep 11, 2013 88.45 88.96 87.82 88.37 937,553 -0.41(-0.46%)
Sep 10, 2013 87.57 89.36 87.33 88.78 1,393,947 +1.70(+1.95%)
Sep 09, 2013 85.34 87.83 85.34 87.08 1,746,524 +2.27(+2.68%)
Sep 06, 2013 85.04 85.54 84.19 84.81 1,093,739 -0.09(-0.11%)
Sep 05, 2013 84.73 85.34 84.55 84.90 656,174 -0.07(-0.08%)
Sep 04, 2013 84.88 85.53 83.87 84.97 897,173 +0.34(+0.40%)
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.