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 (%)
Oct 31, 2017 119.93 120.06 119.08 119.69 1,631,876 -0.24(-0.20%)
Oct 30, 2017 120.75 120.75 119.32 119.93 1,090,508 -1.04(-0.86%)
Oct 27, 2017 119.57 121.09 119.04 120.97 1,614,145 +1.96(+1.65%)
Oct 26, 2017 119.20 119.48 118.38 119.01 1,088,400 +0.11(+0.09%)
Oct 25, 2017 119.65 119.76 118.16 118.90 2,395,369 -0.73(-0.61%)
Oct 24, 2017 118.97 119.63 118.43 119.63 1,884,343 +0.52(+0.44%)
Oct 23, 2017 118.74 119.55 118.50 119.11 1,596,365 +0.77(+0.65%)
Oct 20, 2017 117.57 118.73 117.57 118.34 1,560,096 +0.94(+0.80%)
Oct 19, 2017 116.16 117.40 116.04 117.40 1,565,445 +0.80(+0.69%)
Oct 18, 2017 115.73 116.72 115.73 116.60 3,084,764 +1.00(+0.87%)
Oct 17, 2017 115.13 115.85 115.00 115.60 1,844,121 +0.45(+0.39%)
Oct 16, 2017 114.00 115.37 113.98 115.15 3,272,239 +1.53(+1.35%)
Oct 13, 2017 113.55 114.18 113.51 113.62 1,480,819 +0.46(+0.41%)
Oct 12, 2017 112.16 113.60 112.00 113.16 1,525,133 +1.13(+1.01%)
Oct 11, 2017 111.62 112.25 110.90 112.03 1,253,174 +0.24(+0.21%)
Oct 10, 2017 112.04 112.50 111.23 111.79 1,308,227 -0.06(-0.05%)
Oct 09, 2017 111.59 112.24 111.57 111.85 677,838 +0.32(+0.29%)
Oct 06, 2017 111.39 111.74 110.86 111.53 1,250,100 -0.06(-0.05%)
Oct 05, 2017 111.31 111.89 110.76 111.59 1,399,425 +1.00(+0.90%)
Oct 04, 2017 110.60 111.00 109.72 110.59 1,612,953 -0.01(-0.01%)
Oct 03, 2017 110.58 111.27 110.20 110.60 1,427,437 +0.45(+0.41%)
Oct 02, 2017 109.24 110.99 109.20 110.15 1,432,168 +0.96(+0.88%)
Sep 29, 2017 109.08 110.15 109.05 109.19 1,469,055 -0.01(-0.01%)
Sep 28, 2017 109.26 109.41 108.19 109.20 1,192,439 -0.01(-0.01%)
Sep 27, 2017 109.61 110.23 108.66 109.21 2,378,404 +1.38(+1.28%)
Sep 26, 2017 108.00 108.72 107.68 107.83 2,361,695 +0.31(+0.29%)
Sep 25, 2017 109.21 109.64 107.12 107.52 1,892,185 -1.63(-1.49%)
Sep 22, 2017 108.91 109.48 108.50 109.15 1,021,549 +0.08(+0.07%)
Sep 21, 2017 109.99 109.99 108.09 109.07 985,791 -1.06(-0.96%)
Sep 20, 2017 109.73 112.00 109.07 110.13 1,110,218 +0.45(+0.41%)
Sep 19, 2017 110.17 110.51 109.27 109.68 1,634,809 -0.30(-0.27%)
Sep 18, 2017 110.59 110.76 109.61 109.98 912,728 -0.27(-0.24%)
Sep 15, 2017 110.70 110.70 110.00 110.25 1,257,925 -0.50(-0.45%)
Sep 14, 2017 110.95 111.61 109.94 110.75 1,855,261 +0.32(+0.29%)
Sep 13, 2017 109.30 110.71 109.00 110.43 1,759,705 +0.83(+0.76%)
Sep 12, 2017 108.00 109.67 107.36 109.60 1,852,117 +1.88(+1.75%)
Sep 11, 2017 106.60 107.89 106.60 107.72 1,400,704 +1.62(+1.53%)
Sep 08, 2017 106.51 107.67 106.00 106.10 1,582,479 -0.40(-0.38%)
Sep 07, 2017 107.45 107.83 106.37 106.50 1,897,220 -0.79(-0.74%)
Sep 06, 2017 107.40 108.11 107.01 107.29 1,647,279 +0.21(+0.20%)
Sep 05, 2017 106.75 107.47 105.89 107.08 2,035,560 -0.40(-0.37%)
Sep 01, 2017 108.22 108.25 107.24 107.48 1,406,262 -0.62(-0.57%)
Aug 31, 2017 107.00 108.33 106.92 108.10 2,261,612 +1.14(+1.07%)
Aug 30, 2017 105.00 107.24 104.87 106.96 2,018,046 +2.03(+1.93%)
Aug 29, 2017 103.72 105.48 103.34 104.93 2,105,576 +0.25(+0.24%)
Aug 28, 2017 102.24 105.59 102.03 104.68 3,549,475 +1.94(+1.89%)
Aug 25, 2017 103.51 104.81 102.73 102.74 3,478,582 +1.91(+1.89%)
Aug 24, 2017 100.93 101.79 100.75 100.83 1,912,585 +0.44(+0.44%)
Aug 23, 2017 99.50 101.00 99.17 100.39 1,814,827 +0.46(+0.46%)
Aug 22, 2017 98.83 100.16 98.38 99.93 2,452,682 +2.92(+3.01%)
Aug 21, 2017 96.28 97.10 95.53 97.01 971,755 +0.74(+0.77%)
Aug 18, 2017 95.70 96.60 95.36 96.27 770,989 +0.50(+0.52%)
Aug 17, 2017 96.50 97.30 95.75 95.77 981,674 -0.89(-0.92%)
Aug 16, 2017 95.70 97.47 95.29 96.66 1,330,403 +1.37(+1.44%)
Aug 15, 2017 98.00 98.00 95.21 95.29 2,521,118 -2.73(-2.79%)
Aug 14, 2017 95.72 98.20 95.11 98.02 4,728,599 +6.07(+6.60%)
Aug 11, 2017 91.83 92.27 91.37 91.95 1,034,076 -0.05(-0.05%)
Aug 10, 2017 92.67 93.00 91.69 92.00 1,281,760 -0.93(-1.00%)
Aug 09, 2017 92.56 93.08 92.39 92.93 941,282 -0.47(-0.50%)
Aug 08, 2017 93.27 93.54 92.72 93.40 869,416 -0.02(-0.02%)
Aug 07, 2017 93.04 93.70 92.75 93.42 646,246 +0.33(+0.35%)
Aug 04, 2017 92.43 93.22 92.43 93.09 811,077 +0.66(+0.71%)
Aug 03, 2017 91.95 92.48 91.52 92.43 1,111,216 +0.32(+0.35%)
Aug 02, 2017 92.70 92.70 91.71 92.11 1,600,207 -0.59(-0.64%)
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.