FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
151.36 USD  -0.84 (-0.55%)
Official Closing Price  /  Updated: 7:46 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2016 78.73 78.73 78.73 0 -0.38(-0.48%)
Dec 29, 2016 79.45 79.65 78.27 79.11 921,554 -0.36(-0.45%)
Dec 28, 2016 80.23 80.89 79.16 79.47 875,288 -0.74(-0.92%)
Dec 27, 2016 80.35 80.68 79.89 80.21 842,427 +0.09(+0.11%)
Dec 23, 2016 80.12 80.12 80.12 0 +0.58(+0.73%)
Dec 22, 2016 81.74 81.74 79.23 79.54 1,669,989 -2.37(-2.89%)
Dec 21, 2016 81.77 82.20 81.06 81.91 795,466 +0.05(+0.06%)
Dec 20, 2016 81.66 82.40 81.60 81.86 883,094 +0.48(+0.59%)
Dec 19, 2016 80.82 81.78 80.62 81.38 1,026,637 +0.59(+0.73%)
Dec 16, 2016 82.43 82.58 80.42 80.79 3,167,423 -1.79(-2.17%)
Dec 15, 2016 80.99 83.00 80.57 82.58 3,874,086 +1.66(+2.05%)
Dec 14, 2016 80.01 81.22 79.68 80.92 1,786,753 +0.90(+1.12%)
Dec 13, 2016 80.47 81.31 79.94 80.02 920,967 -0.32(-0.40%)
Dec 12, 2016 80.43 80.71 79.59 80.34 1,148,217 -0.24(-0.30%)
Dec 09, 2016 81.00 81.34 80.15 80.58 1,193,653 -0.17(-0.21%)
Dec 08, 2016 81.16 81.95 80.47 80.75 1,593,989 -0.41(-0.51%)
Dec 07, 2016 80.60 81.33 79.78 81.16 1,712,573 +0.61(+0.76%)
Dec 06, 2016 80.16 80.72 79.38 80.55 1,239,426 +0.34(+0.42%)
Dec 05, 2016 79.00 80.44 78.79 80.21 1,288,974 +1.45(+1.84%)
Dec 02, 2016 77.14 79.13 76.82 78.76 1,673,696 +0.72(+0.92%)
Dec 01, 2016 81.14 81.43 77.53 78.04 2,806,942 -3.10(-3.82%)
Nov 30, 2016 81.61 81.84 81.03 81.14 1,341,432 -0.47(-0.58%)
Nov 29, 2016 80.00 81.81 79.58 81.61 2,084,797 +1.73(+2.17%)
Nov 28, 2016 79.85 80.39 79.54 79.88 934,630 +0.08(+0.10%)
Nov 25, 2016 79.44 79.96 79.28 79.80 262,482 +0.45(+0.57%)
Nov 23, 2016 79.35 79.35 79.35 0 -0.84(-1.05%)
Nov 22, 2016 80.40 80.87 79.57 80.19 1,104,553 -0.21(-0.26%)
Nov 21, 2016 80.05 80.88 80.04 80.40 1,339,206 +0.26(+0.32%)
Nov 18, 2016 80.00 80.34 79.60 80.14 1,756,710 +0.17(+0.21%)
Nov 17, 2016 78.59 79.97 78.42 79.97 1,855,421 +1.50(+1.91%)
Nov 16, 2016 77.75 78.61 77.71 78.47 1,076,519 +0.22(+0.28%)
Nov 15, 2016 76.27 78.32 76.09 78.25 2,416,134 +2.43(+3.20%)
Nov 14, 2016 76.50 76.95 74.85 75.82 2,226,139 -0.62(-0.81%)
Nov 11, 2016 76.75 76.89 76.14 76.44 1,149,053 -0.38(-0.49%)
Nov 10, 2016 77.13 78.52 76.11 76.82 1,965,896 -0.15(-0.19%)
Nov 09, 2016 76.46 77.97 76.18 76.97 2,051,168 -0.49(-0.63%)
Nov 08, 2016 77.92 78.04 77.29 77.46 1,499,557 -0.43(-0.55%)
Nov 07, 2016 77.68 78.53 77.52 77.89 1,792,567 +1.10(+1.43%)
Nov 04, 2016 77.38 78.22 76.69 76.79 1,907,987 -0.94(-1.21%)
Nov 03, 2016 79.00 79.00 77.57 77.73 1,422,455 -0.54(-0.69%)
Nov 02, 2016 77.45 78.65 77.45 78.27 1,896,911 +0.30(+0.38%)
Nov 01, 2016 78.90 79.15 77.62 77.97 2,450,870 -0.63(-0.80%)
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.