FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
151.47 USD  -0.73 (-0.48%)
Streaming Delayed Price  /  Updated: 3:44 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2016 72.81 73.14 72.35 72.98 1,588,223 +0.01(+0.01%)
Jul 28, 2016 72.78 73.32 72.36 72.97 1,451,518 +0.20(+0.27%)
Jul 27, 2016 73.04 73.16 72.13 72.77 2,385,045 +0.09(+0.12%)
Jul 26, 2016 72.06 73.00 72.06 72.68 2,127,783 +0.22(+0.30%)
Jul 25, 2016 72.17 73.03 72.05 72.46 2,854,708 +0.91(+1.27%)
Jul 22, 2016 70.69 71.89 70.54 71.55 1,958,578 +0.86(+1.22%)
Jul 21, 2016 69.76 71.80 69.52 70.69 4,166,019 +0.74(+1.06%)
Jul 20, 2016 68.55 70.42 68.32 69.95 3,946,103 +1.72(+2.52%)
Jul 19, 2016 68.58 69.31 67.25 68.23 9,153,654 +5.66(+9.05%)
Jul 18, 2016 62.46 63.00 62.14 62.57 5,483,370 +0.50(+0.81%)
Jul 15, 2016 61.32 62.32 60.82 62.07 1,944,357 +1.03(+1.69%)
Jul 14, 2016 61.46 61.78 60.99 61.04 1,288,578 +0.08(+0.13%)
Jul 13, 2016 61.32 61.38 60.27 60.96 1,916,340 -0.19(-0.31%)
Jul 12, 2016 60.21 61.28 59.85 61.15 2,139,676 +1.58(+2.65%)
Jul 11, 2016 59.29 60.15 59.29 59.57 1,790,676 +0.39(+0.66%)
Jul 08, 2016 58.48 59.28 57.93 59.18 1,897,362 +1.25(+2.16%)
Jul 07, 2016 57.68 58.28 57.03 57.93 1,297,668 +0.63(+1.10%)
Jul 06, 2016 56.56 57.46 56.09 57.30 1,512,812 +0.71(+1.25%)
Jul 05, 2016 57.38 57.72 56.26 56.59 1,406,927 -1.42(-2.45%)
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.