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 (%)
Nov 28, 2014 87.95 89.00 87.86 87.96 566,980 -0.32(-0.36%)
Nov 26, 2014 87.23 88.28 88.28 88.28 2,089,100 +1.37(+1.58%)
Nov 25, 2014 84.92 87.24 84.92 86.91 1,551,636 +1.95(+2.30%)
Nov 24, 2014 85.28 85.44 84.43 84.96 977,916 -0.30(-0.35%)
Nov 21, 2014 84.45 86.00 84.01 85.26 1,964,687 +2.33(+2.81%)
Nov 20, 2014 83.33 83.72 82.81 82.93 2,313,048 -0.96(-1.14%)
Nov 19, 2014 86.16 86.18 83.50 83.89 1,684,764 -2.40(-2.78%)
Nov 18, 2014 86.64 87.79 86.15 86.29 1,791,614 -0.35(-0.40%)
Nov 17, 2014 86.03 86.97 85.95 86.64 1,516,588 +0.31(+0.36%)
Nov 14, 2014 85.50 87.29 85.50 86.33 1,636,237 +0.75(+0.88%)
Nov 13, 2014 86.81 86.99 85.47 85.58 979,652 -0.92(-1.06%)
Nov 12, 2014 84.25 87.00 84.01 86.50 2,376,936 +2.17(+2.57%)
Nov 11, 2014 84.33 84.70 83.37 84.33 1,042,011 +0.00(+0.00%)
Nov 10, 2014 83.14 84.58 82.11 84.33 2,372,813 +1.19(+1.43%)
Nov 07, 2014 83.50 83.91 83.06 83.14 2,221,617 -0.43(-0.51%)
Nov 06, 2014 83.83 84.65 83.26 83.57 1,257,753 -0.14(-0.17%)
Nov 05, 2014 84.10 84.10 83.11 83.71 2,429,719 +0.17(+0.20%)
Nov 04, 2014 83.82 84.42 83.38 83.54 1,486,455 -0.73(-0.87%)
Nov 03, 2014 83.57 85.12 83.57 84.27 2,364,488 +0.70(+0.84%)
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%)
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.