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 (%)
Jun 30, 2014 97.02 97.91 96.29 96.81 1,131,350 -0.20(-0.21%)
Jun 27, 2014 97.82 98.15 95.86 97.01 3,110,474 -0.70(-0.72%)
Jun 26, 2014 96.07 97.90 94.90 97.71 1,878,364 +1.64(+1.71%)
Jun 25, 2014 93.80 96.11 93.50 96.07 1,233,298 +2.35(+2.51%)
Jun 24, 2014 94.56 95.47 93.56 93.72 1,483,763 -0.69(-0.73%)
Jun 23, 2014 93.50 94.63 92.90 94.41 1,132,490 +1.25(+1.34%)
Jun 20, 2014 93.84 94.77 92.69 93.16 1,365,596 -1.17(-1.24%)
Jun 19, 2014 95.84 96.22 94.33 94.33 1,089,508 -0.95(-1.00%)
Jun 18, 2014 95.17 95.44 94.17 95.28 594,921 +0.55(+0.58%)
Jun 17, 2014 95.16 95.17 93.56 94.73 974,954 -0.43(-0.45%)
Jun 16, 2014 94.90 95.44 93.85 95.16 1,023,593 +0.11(+0.12%)
Jun 13, 2014 94.46 95.62 94.15 95.05 670,502 +0.94(+1.00%)
Jun 12, 2014 96.01 96.63 93.61 94.11 1,503,039 -2.37(-2.46%)
Jun 11, 2014 95.97 96.85 95.69 96.48 713,886 +0.13(+0.13%)
Jun 10, 2014 96.28 97.36 95.83 96.35 915,260 -0.62(-0.64%)
Jun 06, 2014 97.00 98.20 96.66 96.97 620,830 +0.27(+0.28%)
Jun 05, 2014 96.25 97.14 95.55 96.70 1,041,447 +0.32(+0.33%)
Jun 04, 2014 95.63 97.21 95.24 96.38 828,246 +0.38(+0.40%)
Jun 03, 2014 96.43 96.89 95.10 96.00 736,727 -0.79(-0.82%)
Jun 02, 2014 96.37 97.04 95.80 96.79 810,823 +0.29(+0.30%)
May 30, 2014 98.59 98.96 96.25 96.50 1,362,538 -2.14(-2.17%)
May 29, 2014 97.71 99.14 97.20 98.64 1,415,746 +2.61(+2.72%)
May 28, 2014 96.79 96.79 94.96 96.03 1,105,678 -0.76(-0.79%)
May 27, 2014 96.65 97.51 96.49 96.79 769,271 +0.28(+0.29%)
May 23, 2014 96.40 96.51 96.51 96.51 930,500 +0.18(+0.19%)
May 22, 2014 94.83 96.79 94.69 96.33 747,833 +1.35(+1.42%)
May 21, 2014 93.89 95.21 93.37 94.98 1,355,539 +1.65(+1.77%)
May 20, 2014 95.47 95.52 92.18 93.33 1,593,415 -1.90(-2.00%)
May 19, 2014 93.77 95.74 93.69 95.23 991,936 +0.77(+0.82%)
May 16, 2014 94.22 94.88 92.91 94.46 1,426,723 +0.61(+0.65%)
May 15, 2014 93.54 94.03 92.23 93.85 1,039,927 +0.12(+0.13%)
May 14, 2014 93.66 94.57 93.15 93.73 669,979 -0.29(-0.31%)
May 13, 2014 95.15 95.34 93.61 94.02 814,928 -0.98(-1.03%)
May 12, 2014 93.33 95.21 93.33 95.00 957,558 +1.75(+1.88%)
May 09, 2014 92.18 94.03 91.75 93.25 1,253,497 +0.58(+0.63%)
May 08, 2014 91.97 93.95 91.35 92.67 1,065,329 +0.39(+0.42%)
May 07, 2014 93.35 93.37 91.43 92.28 1,638,737 -0.89(-0.96%)
May 06, 2014 92.98 94.06 92.68 93.17 1,197,477 +0.02(+0.02%)
May 05, 2014 92.62 93.34 91.91 93.15 1,268,680 -0.53(-0.57%)
May 02, 2014 91.36 94.29 91.30 93.68 2,344,140 +1.63(+1.77%)
May 01, 2014 92.58 94.23 91.82 92.05 2,002,299 -0.46(-0.50%)
Apr 30, 2014 89.99 93.08 89.68 92.51 2,037,488 +2.51(+2.79%)
Apr 29, 2014 90.15 90.62 89.10 90.00 2,735,114 -0.06(-0.07%)
Apr 28, 2014 92.89 93.40 88.64 90.06 3,962,602 -2.81(-3.03%)
Apr 25, 2014 96.00 96.00 92.78 92.87 2,856,746 -3.57(-3.70%)
Apr 24, 2014 96.44 96.82 94.76 96.44 3,138,296 +0.91(+0.95%)
Apr 23, 2014 98.21 98.85 93.80 95.53 7,234,746 -9.62(-9.15%)
Apr 22, 2014 105.10 107.32 104.96 105.15 3,710,935 +0.31(+0.30%)
Apr 21, 2014 103.01 105.10 102.65 104.84 1,705,151 +1.67(+1.62%)
Apr 17, 2014 102.34 103.17 103.17 103.17 1,416,200 +0.83(+0.81%)
Apr 16, 2014 102.71 104.48 101.00 102.34 1,534,293 +0.12(+0.12%)
Apr 15, 2014 100.73 102.61 99.44 102.22 1,772,695 +1.44(+1.43%)
Apr 14, 2014 100.94 101.65 99.71 100.78 2,209,994 +1.54(+1.55%)
Apr 11, 2014 101.42 101.70 99.00 99.24 3,267,438 -2.94(-2.88%)
Apr 10, 2014 106.60 107.00 101.79 102.18 2,540,597 -4.22(-3.97%)
Apr 09, 2014 107.67 107.98 104.14 106.40 2,773,815 -1.28(-1.19%)
Apr 08, 2014 104.46 107.90 103.50 107.68 2,065,183 +3.32(+3.18%)
Apr 07, 2014 103.90 105.58 103.01 104.36 2,356,191 +0.38(+0.37%)
Apr 04, 2014 108.66 109.26 103.33 103.98 3,503,707 -3.94(-3.65%)
Apr 03, 2014 109.54 110.13 106.58 107.92 2,044,675 -1.63(-1.49%)
Apr 02, 2014 111.36 112.89 109.46 109.55 1,633,395 -2.25(-2.01%)
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.