FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
151.30 USD  -4.84 (-3.10%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 83.00 83.49 81.63 82.19 1,964,511 -0.36(-0.44%)
Jul 30, 2013 83.54 83.66 82.14 82.55 1,755,335 -0.51(-0.61%)
Jul 29, 2013 81.96 83.39 81.41 83.06 2,082,579 +0.70(+0.85%)
Jul 26, 2013 83.15 83.75 82.25 82.36 2,003,144 -1.68(-2.00%)
Jul 25, 2013 82.10 84.77 81.09 84.04 4,213,789 +0.84(+1.01%)
Jul 24, 2013 80.49 84.21 79.41 83.20 13,268,919 +11.92(+16.72%)
Jul 23, 2013 70.20 71.55 70.09 71.28 5,776,442 +1.38(+1.97%)
Jul 22, 2013 70.14 70.84 69.86 69.90 1,873,962 -0.73(-1.03%)
Jul 19, 2013 71.01 71.42 70.56 70.63 1,280,451 -1.07(-1.49%)
Jul 18, 2013 71.91 72.54 71.43 71.70 940,131 -0.08(-0.11%)
Jul 17, 2013 72.11 72.32 70.68 71.78 1,027,023 -0.24(-0.33%)
Jul 16, 2013 70.90 72.42 70.82 72.02 2,029,556 +1.01(+1.42%)
Jul 15, 2013 70.47 71.34 69.80 71.01 941,145 +0.51(+0.72%)
Jul 12, 2013 70.59 71.35 70.11 70.50 3,187,677 -0.78(-1.09%)
Jul 11, 2013 67.96 71.29 67.94 71.28 3,208,133 +4.14(+6.17%)
Jul 10, 2013 66.68 67.73 66.49 67.14 1,630,159 +1.01(+1.53%)
Jul 09, 2013 65.76 66.41 65.46 66.13 2,484,977 +0.55(+0.84%)
Jul 08, 2013 66.72 66.87 65.36 65.58 1,387,865 -0.93(-1.40%)
Jul 05, 2013 65.88 66.71 65.81 66.51 980,467 +0.92(+1.40%)
Jul 03, 2013 65.30 66.15 65.02 65.59 828,055 -0.01(-0.02%)
Jul 02, 2013 66.72 66.79 65.39 65.60 1,756,827 -1.18(-1.77%)
Jul 01, 2013 67.21 67.69 66.67 66.78 1,969,090 -0.21(-0.31%)
Jun 28, 2013 67.19 67.25 65.41 66.99 2,638,552 -0.21(-0.31%)
Jun 26, 2013 65.76 67.85 65.76 67.20 1,652,821 +1.67(+2.55%)
Jun 25, 2013 66.24 66.44 64.87 65.53 2,474,113 -0.40(-0.61%)
Jun 24, 2013 66.87 66.88 64.86 65.93 2,939,041 -1.77(-2.61%)
Jun 21, 2013 69.53 69.90 67.18 67.70 3,274,657 -2.13(-3.05%)
Jun 20, 2013 70.73 70.73 69.69 69.83 2,614,495 -1.17(-1.65%)
Jun 19, 2013 70.45 71.79 69.69 71.00 2,684,638 +0.74(+1.05%)
Jun 18, 2013 69.91 70.60 69.86 70.26 1,247,686 +0.34(+0.49%)
Jun 17, 2013 70.06 70.84 69.30 69.92 1,235,681 +0.19(+0.27%)
Jun 14, 2013 70.62 71.45 69.67 69.73 1,834,104 -0.81(-1.15%)
Jun 13, 2013 70.52 71.12 69.56 70.54 2,086,513 +0.00(+0.00%)
Jun 12, 2013 71.68 72.26 70.16 70.54 1,978,207 -0.28(-0.40%)
Jun 11, 2013 69.73 71.99 69.51 70.82 2,501,041 +0.53(+0.75%)
Jun 10, 2013 71.40 71.53 69.81 70.29 1,547,694 -0.98(-1.38%)
Jun 07, 2013 69.41 71.83 69.16 71.27 2,740,901 -0.56(-0.78%)
Jun 06, 2013 69.25 71.85 68.51 71.83 5,968,669 +4.90(+7.32%)
Jun 05, 2013 67.76 68.82 66.46 66.93 2,933,144 -1.69(-2.46%)
Jun 04, 2013 69.00 69.55 68.21 68.62 2,204,895 -0.78(-1.12%)
Jun 03, 2013 70.38 70.50 67.93 69.40 4,178,022 -1.72(-2.42%)
May 31, 2013 71.50 72.76 70.97 71.12 2,380,930 -0.38(-0.53%)
May 30, 2013 72.65 73.47 69.60 71.50 7,591,532 -0.92(-1.27%)
May 29, 2013 72.86 73.00 71.59 72.42 1,878,889 -0.81(-1.11%)
May 28, 2013 73.31 73.92 72.55 73.23 2,019,111 +0.94(+1.30%)
May 24, 2013 71.99 72.71 70.87 72.29 2,747,854 -0.09(-0.12%)
May 23, 2013 72.23 73.00 72.00 72.38 2,753,552 -1.22(-1.66%)
May 22, 2013 76.68 77.31 73.42 73.60 2,655,438 -2.62(-3.44%)
May 21, 2013 77.00 77.09 76.11 76.22 1,216,084 -0.54(-0.70%)
May 20, 2013 78.60 78.92 75.75 76.76 2,515,072 -2.19(-2.77%)
May 17, 2013 79.07 79.27 78.51 78.95 1,121,629 +0.07(+0.09%)
May 16, 2013 77.99 79.71 77.90 78.88 2,807,002 +1.74(+2.26%)
May 15, 2013 77.15 77.76 76.50 77.14 1,707,467 +0.37(+0.48%)
May 13, 2013 76.58 77.75 75.95 76.77 1,931,253 -0.13(-0.17%)
May 10, 2013 75.77 77.18 75.57 76.90 2,065,459 +1.52(+2.02%)
May 09, 2013 76.30 76.75 74.87 75.38 3,138,297 -1.56(-2.03%)
May 08, 2013 76.24 77.20 75.28 76.94 1,826,822 +0.42(+0.55%)
May 07, 2013 76.53 77.15 75.98 76.52 1,684,754 -0.24(-0.31%)
May 06, 2013 73.98 78.70 73.98 76.76 3,827,820 +2.26(+3.03%)
May 03, 2013 72.42 74.70 71.40 74.50 3,095,810 +3.10(+4.34%)
May 02, 2013 70.33 71.60 70.09 71.40 2,362,612 +0.95(+1.35%)
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.