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, 2015 83.05 83.05 81.97 82.01 585,072 -0.97(-1.17%)
Mar 30, 2015 82.52 83.32 82.32 82.98 810,632 +0.92(+1.12%)
Mar 27, 2015 81.87 82.86 81.51 82.06 805,369 -0.22(-0.27%)
Mar 26, 2015 81.69 82.90 81.67 82.28 1,262,882 +0.25(+0.30%)
Mar 25, 2015 84.30 84.52 81.82 82.03 1,254,196 -2.25(-2.67%)
Mar 24, 2015 83.51 85.51 83.51 84.28 1,625,230 +1.01(+1.21%)
Mar 23, 2015 82.63 84.28 82.58 83.27 1,331,532 +0.45(+0.54%)
Mar 20, 2015 82.47 83.60 82.32 82.82 1,326,795 +1.05(+1.28%)
Mar 19, 2015 82.93 83.68 81.76 81.77 1,091,723 -1.22(-1.47%)
Mar 18, 2015 81.70 83.39 81.11 82.99 1,534,942 +1.04(+1.27%)
Mar 17, 2015 81.38 82.36 81.03 81.95 1,350,366 +0.39(+0.48%)
Mar 16, 2015 81.15 81.88 80.34 81.56 1,397,084 +0.41(+0.51%)
Mar 13, 2015 81.04 81.90 80.38 81.15 898,812 -0.15(-0.18%)
Mar 12, 2015 80.74 81.70 80.70 81.30 1,038,125 +0.29(+0.36%)
Mar 11, 2015 83.04 83.38 80.75 81.01 1,817,505 -2.08(-2.50%)
Mar 10, 2015 84.63 85.23 82.83 83.09 1,743,123 -1.69(-1.99%)
Mar 09, 2015 85.92 86.29 84.68 84.78 1,259,597 -0.41(-0.48%)
Mar 06, 2015 86.42 86.79 84.30 85.19 1,734,253 -1.40(-1.62%)
Mar 05, 2015 86.03 86.87 85.37 86.59 1,522,633 +0.51(+0.59%)
Mar 04, 2015 85.85 85.97 85.00 86.08 1,596,249 +0.11(+0.13%)
Mar 03, 2015 86.17 86.60 85.13 85.97 1,136,111 -0.62(-0.72%)
Mar 02, 2015 84.42 86.90 84.28 86.59 1,810,631 +1.52(+1.79%)
Feb 27, 2015 84.11 85.34 83.98 85.07 1,545,474 +1.09(+1.30%)
Feb 26, 2015 85.32 85.62 83.48 83.98 1,170,487 -0.52(-0.62%)
Feb 25, 2015 83.39 85.59 83.17 84.50 1,471,787 +1.10(+1.32%)
Feb 24, 2015 82.74 83.47 81.69 83.40 1,743,969 +0.10(+0.12%)
Feb 23, 2015 84.72 85.00 82.88 83.30 1,432,955 -1.86(-2.18%)
Feb 20, 2015 84.58 85.35 84.52 85.16 777,191 +0.48(+0.57%)
Feb 19, 2015 84.63 85.13 84.24 84.68 802,830 -0.06(-0.07%)
Feb 18, 2015 84.12 85.21 84.03 84.74 1,178,781 +0.80(+0.95%)
Feb 17, 2015 84.22 84.50 83.50 83.94 1,138,265 -0.74(-0.87%)
Feb 13, 2015 83.86 84.68 84.68 84.68 1,386,200 +1.06(+1.27%)
Feb 12, 2015 81.99 83.89 81.53 83.62 2,036,697 +1.97(+2.41%)
Feb 11, 2015 79.25 82.30 79.22 81.65 3,960,764 +2.88(+3.66%)
Feb 10, 2015 79.36 79.41 78.11 78.77 2,607,785 +1.26(+1.63%)
Feb 09, 2015 78.25 78.91 77.43 77.51 2,018,017 -1.07(-1.36%)
Feb 06, 2015 79.60 80.27 78.40 78.58 2,073,827 -0.86(-1.08%)
Feb 05, 2015 81.22 81.23 79.44 79.44 2,225,396 -1.29(-1.60%)
Feb 04, 2015 79.78 81.38 79.55 80.73 1,861,923 +0.70(+0.87%)
Feb 03, 2015 79.34 80.46 79.31 80.03 2,145,871 +0.81(+1.02%)
Feb 02, 2015 76.75 79.27 76.17 79.22 2,674,480 +2.12(+2.75%)
Jan 30, 2015 75.46 78.13 75.46 77.10 4,399,382 +0.91(+1.19%)
Jan 29, 2015 75.72 76.44 73.65 76.19 5,157,097 +1.13(+1.51%)
Jan 28, 2015 78.07 79.00 74.70 75.06 9,528,660 -5.55(-6.89%)
Jan 27, 2015 81.00 81.60 80.30 80.61 2,635,853 -1.85(-2.24%)
Jan 26, 2015 82.73 83.61 82.03 82.46 2,466,070 -0.52(-0.63%)
Jan 23, 2015 82.46 84.31 82.25 82.98 1,954,744 +0.83(+1.01%)
Jan 22, 2015 80.00 82.50 79.61 82.15 1,336,826 +2.19(+2.74%)
Jan 21, 2015 80.28 81.76 79.84 79.96 1,745,474 -0.68(-0.84%)
Jan 20, 2015 80.75 81.09 79.63 80.64 1,051,160 +0.03(+0.04%)
Jan 16, 2015 79.12 81.25 79.12 80.61 2,618,879 +1.45(+1.83%)
Jan 15, 2015 78.00 79.77 77.17 79.16 2,626,402 +1.42(+1.83%)
Jan 14, 2015 79.13 79.47 77.01 77.74 2,953,145 -2.26(-2.83%)
Jan 13, 2015 81.27 82.59 79.06 80.00 1,450,588 -0.74(-0.92%)
Jan 12, 2015 80.21 82.25 80.21 80.74 1,740,157 +1.84(+2.33%)
Jan 09, 2015 80.17 80.60 78.31 78.90 1,364,444 -0.88(-1.10%)
Jan 08, 2015 79.13 80.08 79.08 79.78 1,463,950 +0.93(+1.18%)
Jan 07, 2015 79.51 79.54 78.39 78.85 1,431,914 +0.06(+0.08%)
Jan 06, 2015 81.28 81.81 78.68 78.79 2,466,910 -2.24(-2.76%)
Jan 05, 2015 81.73 82.36 80.95 81.03 1,119,921 -1.04(-1.27%)
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.