FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Ord Shs Class A (NY: VMW)
147.99 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:58 PM EDT, Jul 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2016 50.76 51.46 50.45 50.49 1,564,316 -0.27(-0.53%)
Feb 26, 2016 50.77 51.45 50.25 50.76 2,125,747 +0.26(+0.51%)
Feb 25, 2016 49.55 50.52 48.87 50.50 1,793,085 +1.31(+2.66%)
Feb 24, 2016 48.48 49.37 47.78 49.19 1,328,101 +0.54(+1.11%)
Feb 23, 2016 49.75 49.75 48.28 48.65 2,124,568 -1.30(-2.60%)
Feb 22, 2016 49.48 50.41 49.35 49.95 1,722,450 +0.73(+1.48%)
Feb 19, 2016 47.84 49.57 47.48 49.22 1,782,967 +1.06(+2.20%)
Feb 18, 2016 48.00 48.40 47.38 48.16 1,765,873 +0.25(+0.52%)
Feb 17, 2016 46.45 48.30 46.17 47.91 2,696,735 +1.78(+3.86%)
Feb 16, 2016 45.33 46.16 45.15 46.13 2,148,843 +1.12(+2.49%)
Feb 12, 2016 44.80 45.01 45.01 45.01 1,607,900 +0.31(+0.69%)
Feb 11, 2016 43.77 45.05 43.25 44.70 2,418,905 +0.22(+0.49%)
Feb 10, 2016 44.30 44.84 43.71 44.48 1,566,284 +0.64(+1.46%)
Feb 09, 2016 44.36 45.46 43.55 43.84 1,831,251 -0.82(-1.84%)
Feb 08, 2016 43.99 44.69 43.72 44.66 2,516,314 +0.12(+0.27%)
Feb 05, 2016 44.87 45.20 44.31 44.54 1,788,031 -0.74(-1.63%)
Feb 04, 2016 44.85 46.00 44.85 45.28 1,808,190 +0.32(+0.71%)
Feb 03, 2016 44.31 45.06 43.86 44.96 1,704,403 +0.75(+1.70%)
Feb 02, 2016 45.27 45.27 43.83 44.21 2,436,497 -1.28(-2.81%)
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.