FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Ord Shs Class A (NY: VMW)
138.40 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:59 PM EDT, Jul 13, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2016 78.00 78.68 77.86 78.60 3,183,876 +0.95(+1.22%)
Oct 28, 2016 75.98 77.87 75.76 77.65 4,281,471 +1.88(+2.48%)
Oct 27, 2016 77.12 77.88 75.53 75.77 7,116,907 +2.46(+3.36%)
Oct 26, 2016 72.86 73.56 72.80 73.31 2,614,530 +0.11(+0.15%)
Oct 25, 2016 74.15 74.15 72.74 73.20 1,664,086 -0.77(-1.04%)
Oct 24, 2016 74.26 74.33 73.34 73.97 1,721,140 +1.06(+1.45%)
Oct 21, 2016 73.42 73.48 72.65 72.91 1,054,416 -0.35(-0.48%)
Oct 20, 2016 73.32 73.83 72.92 73.26 1,157,031 -0.23(-0.31%)
Oct 19, 2016 73.09 73.54 72.90 73.49 1,011,967 +0.36(+0.49%)
Oct 18, 2016 73.61 73.75 72.65 73.13 907,609 +0.26(+0.36%)
Oct 17, 2016 72.90 73.17 72.48 72.87 958,173 -0.11(-0.15%)
Oct 14, 2016 73.53 73.66 72.92 72.98 1,470,751 -0.05(-0.07%)
Oct 13, 2016 72.73 73.34 72.27 73.03 1,488,784 -0.18(-0.25%)
Oct 12, 2016 72.79 73.51 72.70 73.21 1,697,647 -0.19(-0.26%)
Oct 11, 2016 73.22 73.68 72.34 73.40 1,930,099 +0.25(+0.34%)
Oct 10, 2016 74.09 74.29 73.13 73.15 1,380,585 -0.84(-1.14%)
Oct 07, 2016 74.30 74.44 73.70 73.99 1,866,988 -0.29(-0.39%)
Oct 06, 2016 74.11 74.40 73.62 74.28 2,440,842 +0.28(+0.38%)
Oct 05, 2016 72.50 74.66 72.50 74.00 2,903,663 +1.55(+2.14%)
Oct 04, 2016 72.88 73.26 72.05 72.45 2,331,096 -1.16(-1.58%)
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.