FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
149.14 USD  +2.06 (+1.40%)
Streaming Delayed Price  /  Updated: 10:35 AM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 58.92 60.23 58.58 60.15 2,294,500 +1.63(+2.79%)
Oct 29, 2015 60.62 60.73 58.26 58.52 2,618,567 -2.38(-3.91%)
Oct 28, 2015 59.47 61.07 58.92 60.90 2,651,526 +2.26(+3.85%)
Oct 27, 2015 60.22 60.88 58.47 58.64 3,302,002 -1.10(-1.84%)
Oct 26, 2015 58.82 61.07 58.80 59.74 4,742,697 +1.56(+2.68%)
Oct 23, 2015 57.36 58.31 56.33 58.18 5,118,457 +1.39(+2.45%)
Oct 22, 2015 54.48 56.86 54.30 56.79 8,330,549 +1.37(+2.47%)
Oct 21, 2015 59.09 59.90 52.72 55.42 21,004,983 -13.34(-19.40%)
Oct 20, 2015 69.17 69.32 68.36 68.76 2,934,722 -0.46(-0.66%)
Oct 19, 2015 69.47 69.61 68.76 69.22 2,048,029 -0.40(-0.57%)
Oct 16, 2015 69.16 70.19 68.65 69.62 3,656,579 +1.16(+1.69%)
Oct 15, 2015 68.25 68.76 67.55 68.46 5,595,090 +0.49(+0.72%)
Oct 14, 2015 69.20 69.20 67.48 67.97 7,640,100 -1.34(-1.93%)
Oct 13, 2015 70.86 70.91 68.28 69.31 9,646,024 -2.96(-4.10%)
Oct 12, 2015 73.90 74.22 69.75 72.27 17,855,929 -6.38(-8.11%)
Oct 09, 2015 77.33 79.80 77.20 78.65 3,479,219 +1.35(+1.75%)
Oct 08, 2015 79.79 79.79 76.41 77.30 4,929,505 -4.79(-5.84%)
Oct 07, 2015 81.49 82.35 80.59 82.09 1,063,034 +0.81(+1.00%)
Oct 06, 2015 79.69 81.50 79.01 81.28 1,915,801 +1.79(+2.25%)
Oct 05, 2015 80.19 82.03 78.03 79.49 4,060,330 -0.22(-0.28%)
Oct 02, 2015 78.75 79.76 77.46 79.71 2,313,847 -0.91(-1.13%)
Oct 01, 2015 78.74 80.76 78.74 80.62 1,445,580 +1.83(+2.32%)
Sep 30, 2015 78.37 78.95 77.96 78.79 1,311,555 +1.38(+1.78%)
Sep 29, 2015 77.00 78.31 76.58 77.41 992,052 +0.28(+0.36%)
Sep 28, 2015 78.50 79.07 76.86 77.13 780,743 -1.99(-2.52%)
Sep 25, 2015 79.31 79.98 78.70 79.12 652,582 +0.30(+0.38%)
Sep 24, 2015 78.34 79.09 77.64 78.82 688,593 +0.19(+0.24%)
Sep 23, 2015 78.96 79.61 78.10 78.63 631,885 -0.55(-0.69%)
Sep 22, 2015 79.02 79.82 77.95 79.18 976,745 -0.65(-0.81%)
Sep 21, 2015 79.60 80.60 79.07 79.83 639,467 +0.73(+0.92%)
Sep 18, 2015 79.69 80.11 78.80 79.10 1,682,000 -1.62(-2.01%)
Sep 17, 2015 80.44 81.35 80.26 80.72 920,706 -0.24(-0.30%)
Sep 16, 2015 80.49 81.00 80.33 80.96 728,900 +0.47(+0.58%)
Sep 15, 2015 80.13 80.72 79.57 80.49 828,035 +0.51(+0.64%)
Sep 14, 2015 80.56 80.91 79.57 79.98 606,533 -0.58(-0.72%)
Sep 11, 2015 79.67 80.71 79.66 80.56 1,269,768 +1.30(+1.64%)
Sep 10, 2015 78.41 80.14 78.21 79.26 1,201,267 +0.87(+1.11%)
Sep 09, 2015 80.92 81.82 78.07 78.39 3,748,826 -2.11(-2.62%)
Sep 08, 2015 80.26 80.68 79.70 80.50 2,046,853 +0.95(+1.19%)
Sep 04, 2015 79.08 79.55 79.55 79.55 2,124,000 -0.27(-0.34%)
Sep 03, 2015 80.70 80.95 79.23 79.82 1,749,494 -0.38(-0.47%)
Sep 02, 2015 80.25 81.73 79.28 80.20 1,489,563 +1.10(+1.39%)
Sep 01, 2015 78.00 80.52 78.00 79.10 2,560,367 -0.05(-0.06%)
Aug 31, 2015 77.59 81.32 76.38 79.15 3,975,861 +1.60(+2.06%)
Aug 28, 2015 79.54 79.69 76.04 77.55 3,653,073 -1.88(-2.37%)
Aug 27, 2015 79.03 80.00 77.98 79.43 2,793,709 +1.34(+1.72%)
Aug 26, 2015 79.08 79.93 76.07 78.09 4,961,420 -3.13(-3.85%)
Aug 25, 2015 83.87 84.18 81.12 81.22 2,927,479 -0.79(-0.96%)
Aug 24, 2015 80.59 83.45 78.80 82.01 2,229,660 -2.37(-2.81%)
Aug 21, 2015 85.45 86.08 84.38 84.38 1,465,658 -2.05(-2.37%)
Aug 20, 2015 87.97 88.24 86.19 86.43 880,605 -2.03(-2.29%)
Aug 19, 2015 88.36 89.10 88.10 88.46 844,875 -0.69(-0.77%)
Aug 18, 2015 88.61 89.79 87.91 89.15 1,052,986 +0.14(+0.16%)
Aug 17, 2015 87.54 89.17 87.54 89.01 1,004,158 +0.52(+0.59%)
Aug 14, 2015 87.10 89.07 86.92 88.49 1,252,091 +1.43(+1.64%)
Aug 13, 2015 86.78 87.45 85.80 87.06 872,994 +0.52(+0.60%)
Aug 12, 2015 85.26 86.97 84.73 86.54 1,064,095 +0.77(+0.90%)
Aug 11, 2015 86.41 86.83 84.90 85.77 756,873 -1.18(-1.36%)
Aug 10, 2015 85.26 87.86 84.75 86.95 1,669,351 +2.09(+2.46%)
Aug 07, 2015 82.28 86.08 82.28 84.86 2,290,149 +1.82(+2.19%)
Aug 06, 2015 86.22 86.40 82.93 83.04 4,982,710 -3.18(-3.69%)
Aug 05, 2015 91.33 93.43 85.80 86.22 4,375,675 -4.72(-5.19%)
Aug 04, 2015 90.71 91.56 89.90 90.94 1,855,683 -0.20(-0.22%)
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.