Vmware Inc (NY: VMW )

140.92 USD +0.54 (+0.38%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 89.03 89.93 87.67 88.10 754,922 -1.02(-1.14%)
Apr 29, 2015 89.58 90.15 88.47 89.12 1,075,882 -0.56(-0.62%)
Apr 28, 2015 88.90 90.36 88.47 89.68 1,322,159 +0.69(+0.78%)
Apr 27, 2015 88.43 90.04 88.28 88.99 1,614,119 +0.76(+0.86%)
Apr 24, 2015 89.49 89.49 87.68 88.23 1,936,242 -0.86(-0.97%)
Apr 23, 2015 90.43 90.89 89.00 89.09 2,249,731 -1.88(-2.07%)
Apr 22, 2015 86.99 92.20 86.99 90.97 7,366,053 +5.57(+6.52%)
Apr 21, 2015 84.78 85.64 84.32 85.40 2,652,022 +1.13(+1.34%)
Apr 20, 2015 85.24 85.62 83.66 84.27 1,790,663 -0.80(-0.94%)
Apr 17, 2015 84.09 85.21 83.85 85.07 1,509,553 +0.43(+0.51%)
Apr 16, 2015 85.55 86.19 84.49 84.64 1,256,838 -0.42(-0.49%)
Apr 15, 2015 84.21 85.47 83.90 85.06 1,031,261 +1.02(+1.21%)
Apr 14, 2015 83.13 84.33 82.98 84.04 1,286,634 +0.94(+1.13%)
Apr 13, 2015 83.10 84.00 82.99 83.10 1,123,175 -0.28(-0.34%)
Apr 10, 2015 81.74 83.57 81.10 83.38 1,660,590 +1.38(+1.68%)
Apr 09, 2015 82.28 82.71 81.62 82.00 1,803,590 -0.58(-0.70%)
Apr 08, 2015 84.19 84.42 82.46 82.58 1,910,874 -0.90(-1.08%)
Apr 07, 2015 83.40 84.89 83.40 83.48 1,062,145 +0.08(+0.10%)
Apr 06, 2015 82.25 84.35 81.99 83.40 1,880,142 +3.04(+3.78%)
Apr 02, 2015 82.31 80.36 80.36 80.36 2,196,300 -1.74(-2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.