FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
116.97 USD  -1.23 (-1.04%)
Official Closing Price  /  Updated: 6:37 PM EDT, Apr 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2014 107.05 109.90 106.78 108.02 1,620,202 +1.73(+1.63%)
Mar 28, 2014 107.16 108.62 105.58 106.29 1,545,774 -0.37(-0.35%)
Mar 27, 2014 105.55 108.26 104.30 106.66 2,119,931 +1.10(+1.04%)
Mar 26, 2014 110.73 111.38 104.69 105.56 4,441,785 -4.52(-4.11%)
Mar 25, 2014 109.06 110.58 107.79 110.08 2,213,350 +1.32(+1.21%)
Mar 24, 2014 110.81 111.02 106.63 108.76 2,622,757 -0.45(-0.41%)
Mar 21, 2014 111.19 111.45 108.29 109.21 1,914,526 -1.46(-1.32%)
Mar 20, 2014 108.85 111.04 108.75 110.67 1,441,253 +1.32(+1.21%)
Mar 19, 2014 109.55 109.86 108.26 109.35 2,497,574 -0.87(-0.79%)
Mar 18, 2014 110.00 110.67 109.75 110.22 2,318,319 +0.48(+0.44%)
Mar 17, 2014 106.83 110.00 106.51 109.74 3,130,305 +4.24(+4.02%)
Mar 14, 2014 104.10 105.78 103.52 105.50 1,194,225 +1.53(+1.47%)
Mar 13, 2014 107.35 107.86 103.29 103.97 3,039,232 -2.90(-2.71%)
Mar 12, 2014 103.68 107.45 103.68 106.87 3,492,335 +3.12(+3.01%)
Mar 11, 2014 104.08 106.46 103.08 103.75 3,532,760 +0.72(+0.70%)
Mar 10, 2014 101.88 103.03 100.93 103.03 2,053,080 +1.52(+1.50%)
Mar 07, 2014 102.49 102.51 100.69 101.51 1,374,184 -0.45(-0.44%)
Mar 06, 2014 103.08 103.42 101.89 101.96 1,265,150 -0.87(-0.85%)
Mar 05, 2014 100.44 103.44 100.11 102.83 3,115,262 +1.79(+1.77%)
Mar 04, 2014 97.37 101.43 97.29 101.04 4,202,654 +5.39(+5.64%)
Mar 03, 2014 92.82 96.04 92.73 95.65 1,417,386 -0.40(-0.42%)
Feb 28, 2014 98.00 98.00 95.34 96.05 1,653,476 -1.73(-1.77%)
Feb 27, 2014 97.19 98.32 95.74 97.78 1,675,112 +0.09(+0.09%)
Feb 26, 2014 96.64 99.22 96.28 97.69 2,255,568 +1.44(+1.50%)
Feb 25, 2014 96.60 96.93 95.94 96.25 1,027,647 -0.44(-0.46%)
Feb 24, 2014 96.24 97.50 96.07 96.69 1,280,864 +0.28(+0.29%)
Feb 21, 2014 95.89 97.20 95.38 96.41 1,509,666 +0.59(+0.62%)
Feb 20, 2014 94.49 95.95 94.02 95.82 1,773,017 +1.49(+1.58%)
Feb 19, 2014 95.25 95.86 94.20 94.33 1,781,509 -1.28(-1.34%)
Feb 18, 2014 94.85 96.49 94.65 95.61 3,178,844 +0.41(+0.43%)
Feb 14, 2014 94.33 95.20 95.20 95.20 3,470,200 +1.48(+1.58%)
Feb 13, 2014 92.83 94.42 92.56 93.72 1,831,340 +0.19(+0.20%)
Feb 12, 2014 93.00 94.86 92.66 93.53 2,070,681 +0.47(+0.51%)
Feb 11, 2014 93.04 93.79 92.16 93.06 1,593,599 -0.01(-0.01%)
Feb 10, 2014 91.63 93.20 91.14 93.07 2,083,961 +1.35(+1.47%)
Feb 07, 2014 91.02 91.81 90.15 91.72 2,245,367 +0.79(+0.87%)
Feb 06, 2014 89.92 91.03 89.28 90.93 2,317,778 +1.33(+1.48%)
Feb 05, 2014 88.00 89.90 87.10 89.60 2,674,969 +1.52(+1.73%)
Feb 04, 2014 87.63 88.61 86.88 88.08 2,866,431 +0.98(+1.13%)
Feb 03, 2014 89.39 90.52 86.91 87.10 3,204,103 -3.04(-3.37%)
Jan 31, 2014 90.32 90.95 89.38 90.14 2,522,315 -0.63(-0.69%)
Jan 30, 2014 93.48 93.49 90.58 90.77 3,761,982 -0.95(-1.04%)
Jan 29, 2014 93.29 96.68 91.41 91.72 5,796,981 -3.22(-3.39%)
Jan 28, 2014 93.61 95.71 93.40 94.94 3,562,617 +1.83(+1.97%)
Jan 27, 2014 95.00 95.57 92.25 93.11 3,267,378 -1.83(-1.93%)
Jan 24, 2014 97.70 97.70 94.66 94.94 2,563,524 -2.76(-2.82%)
Jan 23, 2014 96.87 98.38 96.60 97.70 1,908,591 -0.81(-0.82%)
Jan 22, 2014 96.01 99.94 95.25 98.51 4,276,840 +1.15(+1.18%)
Jan 21, 2014 98.00 99.17 96.21 97.36 2,112,123 -0.84(-0.86%)
Jan 17, 2014 98.35 98.20 98.20 98.20 2,927,000 -1.13(-1.14%)
Jan 16, 2014 99.79 101.52 98.22 99.33 3,110,448 +1.00(+1.02%)
Jan 15, 2014 96.73 98.61 96.73 98.33 2,303,770 +1.60(+1.65%)
Jan 14, 2014 93.48 97.07 93.23 96.73 3,293,913 +3.72(+4.00%)
Jan 13, 2014 93.51 94.10 92.63 93.01 1,188,335 -0.25(-0.27%)
Jan 10, 2014 93.39 94.88 92.17 93.26 1,505,644 +0.42(+0.45%)
Jan 09, 2014 93.51 93.92 92.12 92.84 921,513 -0.61(-0.65%)
Jan 08, 2014 94.51 95.54 92.89 93.45 2,004,451 -1.26(-1.33%)
Jan 07, 2014 89.85 94.87 89.85 94.71 4,447,056 +5.64(+6.33%)
Jan 06, 2014 89.68 90.00 88.59 89.07 903,342 -0.35(-0.39%)
Jan 03, 2014 89.49 90.00 89.28 89.42 729,646 -0.08(-0.09%)
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.