FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
151.30 USD  -4.84 (-3.10%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 13, 2019  /  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%)
Jul 01, 2016 57.45 58.01 58.01 58.01 1,769,400 +0.79(+1.38%)
Jun 30, 2016 57.04 57.26 56.20 57.22 1,763,796 +0.52(+0.92%)
Jun 29, 2016 56.97 57.13 56.53 56.70 1,234,555 +0.40(+0.71%)
Jun 28, 2016 56.78 56.90 55.75 56.30 1,536,702 +0.96(+1.73%)
Jun 27, 2016 58.25 58.25 55.12 55.34 3,138,594 -3.20(-5.47%)
Jun 24, 2016 60.31 60.72 58.53 58.54 3,233,598 -3.61(-5.81%)
Jun 23, 2016 60.86 62.20 60.86 62.15 1,991,301 +1.36(+2.24%)
Jun 22, 2016 61.06 61.35 60.70 60.79 1,220,955 -0.19(-0.31%)
Jun 21, 2016 60.95 61.62 60.81 60.98 1,300,446 +0.21(+0.35%)
Jun 20, 2016 60.75 61.60 60.65 60.77 1,361,313 +0.50(+0.83%)
Jun 17, 2016 61.12 61.43 60.22 60.27 2,015,704 -0.80(-1.31%)
Jun 16, 2016 60.09 61.25 59.72 61.07 2,388,838 -0.37(-0.60%)
Jun 15, 2016 61.87 62.20 61.37 61.44 1,489,514 -0.08(-0.13%)
Jun 14, 2016 62.78 63.06 61.20 61.52 2,472,426 -1.27(-2.02%)
Jun 13, 2016 63.12 63.87 62.68 62.79 2,250,298 -0.42(-0.66%)
Jun 10, 2016 63.66 63.93 63.06 63.21 1,408,919 -0.79(-1.23%)
Jun 09, 2016 63.56 64.35 63.56 64.00 1,820,018 -0.18(-0.28%)
Jun 08, 2016 64.00 65.31 64.00 64.18 3,539,131 +0.20(+0.31%)
Jun 07, 2016 62.43 64.23 62.31 63.98 2,981,926 +1.43(+2.29%)
Jun 06, 2016 62.11 62.99 61.75 62.55 2,349,218 +0.47(+0.76%)
Jun 03, 2016 61.77 62.61 61.58 62.08 2,728,439 +0.06(+0.10%)
Jun 02, 2016 60.90 62.17 60.88 62.02 1,784,698 +0.51(+0.83%)
Jun 01, 2016 60.50 61.73 60.07 61.51 2,354,803 +0.95(+1.57%)
May 31, 2016 59.91 60.69 59.64 60.56 2,628,758 +0.93(+1.56%)
May 27, 2016 59.18 59.63 59.63 59.63 998,900 +0.26(+0.44%)
May 26, 2016 60.10 60.10 59.33 59.37 1,175,851 -0.67(-1.12%)
May 25, 2016 60.50 60.50 59.80 60.04 1,166,803 -0.11(-0.18%)
May 24, 2016 58.95 60.34 58.65 60.15 2,040,118 +0.69(+1.16%)
May 23, 2016 59.53 59.90 59.22 59.46 1,376,873 -0.30(-0.50%)
May 20, 2016 59.36 59.77 58.95 59.76 1,780,265 +0.96(+1.63%)
May 19, 2016 59.33 59.49 58.65 58.80 2,167,747 -0.73(-1.23%)
May 18, 2016 59.54 60.15 58.78 59.53 2,383,107 -0.06(-0.10%)
May 17, 2016 59.01 60.18 58.84 59.59 2,489,008 +0.30(+0.51%)
May 16, 2016 57.80 60.32 57.56 59.29 5,303,069 +1.37(+2.37%)
May 13, 2016 56.56 59.08 56.53 57.92 5,429,195 +1.30(+2.30%)
May 12, 2016 56.31 56.84 55.15 56.62 2,943,689 +0.40(+0.71%)
May 11, 2016 56.45 56.62 55.67 56.22 1,972,793 -0.23(-0.41%)
May 10, 2016 55.24 56.48 55.18 56.45 1,391,559 +1.07(+1.93%)
May 09, 2016 54.96 55.99 54.87 55.38 1,479,421 +0.03(+0.05%)
May 06, 2016 54.98 55.60 54.44 55.35 1,368,792 -0.05(-0.09%)
May 05, 2016 55.51 55.88 54.96 55.40 1,013,777 +0.04(+0.07%)
May 04, 2016 55.77 56.10 55.12 55.36 1,140,831 -0.69(-1.23%)
May 03, 2016 56.87 56.98 55.88 56.05 1,219,850 -1.28(-2.23%)
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.