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, 2014 84.31 84.76 83.30 83.57 1,915,037 -0.10(-0.12%)
Oct 30, 2014 83.70 84.30 83.32 83.67 1,900,664 -0.14(-0.17%)
Oct 29, 2014 85.29 85.76 83.55 83.81 1,666,267 -1.59(-1.86%)
Oct 28, 2014 84.09 85.94 83.88 85.40 1,767,625 +1.44(+1.72%)
Oct 27, 2014 83.40 83.84 83.84 83.96 1,870,257 +0.12(+0.14%)
Oct 24, 2014 82.63 83.95 82.47 83.84 2,138,335 +1.31(+1.59%)
Oct 23, 2014 82.06 83.20 81.38 82.53 3,831,161 +0.58(+0.71%)
Oct 22, 2014 80.04 84.91 80.00 81.95 10,153,699 -6.24(-7.08%)
Oct 21, 2014 88.69 88.75 87.20 88.19 4,501,303 +0.53(+0.60%)
Oct 20, 2014 88.32 89.04 86.61 87.66 2,864,528 -1.69(-1.89%)
Oct 17, 2014 89.79 90.66 88.75 89.35 1,371,867 +0.75(+0.85%)
Oct 16, 2014 88.15 89.87 87.68 88.60 1,723,273 -0.97(-1.08%)
Oct 15, 2014 87.69 90.29 87.06 89.57 2,518,490 +0.14(+0.16%)
Oct 14, 2014 90.77 91.77 89.10 89.43 1,255,367 -1.05(-1.16%)
Oct 13, 2014 90.28 91.89 89.53 90.48 2,151,897 +0.00(+0.00%)
Oct 10, 2014 92.28 92.97 90.44 90.48 1,407,728 -2.26(-2.44%)
Oct 09, 2014 92.66 93.60 92.01 92.74 1,871,299 -0.24(-0.26%)
Oct 08, 2014 91.38 93.02 90.52 92.98 1,120,117 +1.56(+1.71%)
Oct 07, 2014 93.20 93.20 91.38 91.42 1,463,581 -1.75(-1.88%)
Oct 06, 2014 94.33 94.66 92.81 93.17 854,868 -0.88(-0.94%)
Oct 03, 2014 94.36 95.00 93.97 94.05 761,543 -0.10(-0.11%)
Oct 02, 2014 93.41 94.84 92.51 94.15 992,130 +0.81(+0.87%)
Oct 01, 2014 93.77 94.23 92.42 93.34 1,454,257 -0.50(-0.53%)
Sep 30, 2014 93.88 94.46 92.56 93.84 1,516,590 -0.26(-0.28%)
Sep 29, 2014 92.68 94.60 92.50 94.10 1,009,973 -0.05(-0.05%)
Sep 26, 2014 92.98 94.36 92.25 94.15 1,398,368 +1.42(+1.53%)
Sep 25, 2014 95.11 95.55 92.63 92.73 1,508,666 -2.69(-2.82%)
Sep 24, 2014 95.44 95.85 94.47 95.42 910,455 -0.18(-0.19%)
Sep 23, 2014 96.21 97.00 95.60 95.60 1,496,309 -0.56(-0.58%)
Sep 22, 2014 94.42 98.20 93.14 96.16 4,103,616 +2.02(+2.15%)
Sep 19, 2014 96.10 97.35 94.10 94.14 2,259,199 -2.20(-2.28%)
Sep 18, 2014 94.74 96.62 94.70 96.34 1,433,628 +1.84(+1.95%)
Sep 17, 2014 94.67 96.01 94.18 94.50 846,247 -0.64(-0.67%)
Sep 16, 2014 93.75 95.80 93.65 95.14 1,155,657 +1.00(+1.06%)
Sep 15, 2014 95.69 95.80 93.27 94.14 2,725,374 -1.61(-1.68%)
Sep 12, 2014 96.59 96.91 95.34 95.75 2,752,504 -0.95(-0.98%)
Sep 11, 2014 97.72 98.00 96.09 96.70 3,376,865 -0.68(-0.70%)
Sep 10, 2014 95.60 97.64 95.59 97.38 1,499,561 +1.89(+1.98%)
Sep 09, 2014 94.35 95.95 94.25 95.49 1,447,488 +0.90(+0.95%)
Sep 08, 2014 95.45 96.04 94.07 94.59 1,721,222 -0.81(-0.85%)
Sep 05, 2014 96.70 96.82 95.07 95.40 1,648,653 -0.86(-0.89%)
Sep 04, 2014 98.35 98.35 95.79 96.26 1,454,949 -1.73(-1.77%)
Sep 03, 2014 98.72 99.71 97.86 97.99 778,090 -0.99(-1.00%)
Sep 02, 2014 98.24 99.59 97.75 98.98 1,190,825 +0.40(+0.41%)
Aug 29, 2014 98.06 98.58 98.58 98.58 1,193,200 +0.66(+0.67%)
Aug 28, 2014 97.20 98.09 96.81 97.92 1,088,846 +0.42(+0.43%)
Aug 27, 2014 98.10 98.50 97.35 97.50 1,251,820 -0.30(-0.31%)
Aug 26, 2014 100.03 100.19 96.83 97.80 3,874,918 -2.98(-2.96%)
Aug 25, 2014 102.57 102.99 99.45 100.78 1,889,101 -1.46(-1.43%)
Aug 22, 2014 102.78 103.24 102.18 102.24 1,037,359 -0.33(-0.32%)
Aug 21, 2014 103.65 103.65 102.46 102.57 1,218,815 -1.07(-1.03%)
Aug 20, 2014 102.70 103.77 102.29 103.64 1,019,849 +0.95(+0.93%)
Aug 19, 2014 103.31 103.86 102.01 102.69 1,544,792 -0.54(-0.52%)
Aug 18, 2014 101.57 103.55 101.54 103.23 1,747,329 +1.97(+1.95%)
Aug 15, 2014 101.25 101.72 100.54 101.26 1,448,985 +0.34(+0.34%)
Aug 14, 2014 99.87 101.19 99.83 100.92 1,899,184 +0.84(+0.84%)
Aug 13, 2014 99.38 100.29 98.60 100.08 1,033,825 +1.05(+1.06%)
Aug 12, 2014 99.71 100.11 98.46 99.03 891,698 -1.16(-1.16%)
Aug 11, 2014 98.90 101.15 98.61 100.19 959,778 +1.58(+1.60%)
Aug 08, 2014 98.61 99.54 98.43 98.61 884,268 -0.16(-0.16%)
Aug 07, 2014 100.90 100.90 98.48 98.77 1,128,713 -1.23(-1.23%)
Aug 06, 2014 98.44 100.95 98.01 100.00 1,375,471 +1.34(+1.36%)
Aug 05, 2014 99.58 99.83 98.15 98.66 1,892,312 -1.37(-1.37%)
Aug 04, 2014 98.30 100.44 98.14 100.03 1,355,773 +1.70(+1.73%)
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.