FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
152.94 USD  -1.20 (-0.78%)
Official Closing Price  /  Updated: 5:26 PM EDT, Jun 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2017 91.50 92.21 91.15 92.14 1,404,816 +0.72(+0.79%)
Mar 30, 2017 92.00 92.89 91.29 91.42 1,263,586 -0.42(-0.46%)
Mar 29, 2017 91.92 92.11 91.00 91.84 1,021,320 -0.30(-0.33%)
Mar 28, 2017 92.06 92.84 91.75 92.14 1,282,756 +0.24(+0.26%)
Mar 27, 2017 90.83 92.27 90.01 91.90 1,377,926 +0.17(+0.19%)
Mar 24, 2017 91.62 92.48 91.20 91.73 998,325 +0.59(+0.65%)
Mar 23, 2017 91.11 92.08 90.76 91.14 863,808 -0.11(-0.12%)
Mar 22, 2017 90.10 91.53 89.96 91.25 1,017,097 +1.13(+1.25%)
Mar 21, 2017 92.72 92.95 89.98 90.12 1,345,625 -2.49(-2.69%)
Mar 20, 2017 92.53 93.05 92.15 92.61 1,205,609 +0.01(+0.01%)
Mar 17, 2017 92.10 93.00 92.10 92.60 1,424,846 +0.53(+0.58%)
Mar 16, 2017 91.50 92.12 90.84 92.07 1,475,219 +0.98(+1.08%)
Mar 15, 2017 90.25 91.47 89.79 91.09 1,450,896 +0.71(+0.79%)
Mar 14, 2017 89.88 90.52 89.13 90.38 971,786 +0.50(+0.56%)
Mar 13, 2017 89.94 90.64 89.67 89.88 1,325,329 -0.02(-0.02%)
Mar 10, 2017 89.56 89.99 89.09 89.90 959,790 +0.57(+0.64%)
Mar 09, 2017 89.29 89.65 88.68 89.33 880,014 -0.41(-0.46%)
Mar 08, 2017 89.22 90.33 88.77 89.74 1,027,221 +0.41(+0.46%)
Mar 07, 2017 89.00 90.04 88.96 89.33 1,571,052 +0.47(+0.53%)
Mar 06, 2017 89.44 89.69 88.55 88.86 1,868,520 -0.83(-0.93%)
Mar 03, 2017 89.84 89.98 89.01 89.69 1,837,994 -0.01(-0.01%)
Mar 02, 2017 90.75 90.91 89.68 89.70 1,412,343 -1.06(-1.17%)
Mar 01, 2017 90.86 91.31 90.02 90.76 1,071,067 +0.87(+0.97%)
Feb 28, 2017 90.23 90.51 89.76 89.89 1,273,672 -0.68(-0.75%)
Feb 27, 2017 90.61 90.96 90.12 90.57 624,973 -0.44(-0.48%)
Feb 24, 2017 90.56 91.04 90.10 91.01 600,620 +0.27(+0.30%)
Feb 23, 2017 92.08 92.09 90.67 90.74 681,037 -1.02(-1.11%)
Feb 22, 2017 92.02 92.26 91.26 91.76 1,079,077 -0.59(-0.64%)
Feb 21, 2017 91.20 92.35 91.00 92.35 1,333,830 +1.13(+1.24%)
Feb 17, 2017 91.22 91.22 91.22 0 +0.27(+0.30%)
Feb 16, 2017 91.06 91.46 90.50 90.95 916,197 +0.19(+0.21%)
Feb 15, 2017 90.62 91.10 90.37 90.76 948,599 +0.14(+0.15%)
Feb 14, 2017 90.25 90.88 90.10 90.62 922,715 +0.25(+0.28%)
Feb 13, 2017 89.85 90.76 89.63 90.37 1,155,889 +0.45(+0.50%)
Feb 10, 2017 90.11 90.49 89.65 89.92 1,082,660 -0.07(-0.08%)
Feb 09, 2017 89.76 90.81 89.65 89.99 1,090,626 +0.23(+0.26%)
Feb 08, 2017 89.67 89.91 89.21 89.76 1,198,360 +0.29(+0.32%)
Feb 07, 2017 89.32 90.32 89.18 89.47 1,242,940 +0.10(+0.11%)
Feb 06, 2017 88.80 89.74 88.66 89.37 1,090,085 +0.42(+0.47%)
Feb 03, 2017 88.04 89.17 88.00 88.95 1,143,548 +0.95(+1.08%)
Feb 02, 2017 87.01 88.47 86.52 88.00 1,469,945 +0.81(+0.93%)
Feb 01, 2017 86.65 87.50 86.44 87.19 1,995,191 -0.35(-0.40%)
Jan 31, 2017 86.41 87.55 86.07 87.54 1,728,073 +0.51(+0.59%)
Jan 30, 2017 87.43 87.50 85.71 87.03 2,551,791 -0.13(-0.15%)
Jan 27, 2017 87.55 89.50 86.23 87.16 5,697,066 +2.94(+3.49%)
Jan 26, 2017 85.52 85.52 83.66 84.22 2,690,799 -0.68(-0.80%)
Jan 25, 2017 84.93 85.23 83.90 84.90 1,894,355 +0.28(+0.33%)
Jan 24, 2017 82.55 84.70 82.55 84.62 1,978,401 +2.57(+3.13%)
Jan 23, 2017 82.69 82.77 81.26 82.05 1,674,894 -0.59(-0.71%)
Jan 20, 2017 83.02 83.82 82.64 82.64 2,154,377 -0.05(-0.06%)
Jan 19, 2017 82.70 83.47 82.39 82.69 1,348,478 -0.09(-0.11%)
Jan 18, 2017 82.00 82.84 81.43 82.78 1,015,383 +1.29(+1.58%)
Jan 17, 2017 82.05 83.12 81.11 81.49 1,449,083 -0.52(-0.63%)
Jan 13, 2017 82.01 82.01 82.01 0 +0.23(+0.28%)
Jan 12, 2017 82.18 82.18 80.90 81.78 1,131,524 -0.32(-0.39%)
Jan 11, 2017 81.61 82.26 81.31 82.10 1,355,009 +0.62(+0.76%)
Jan 10, 2017 80.95 82.06 80.54 81.48 1,131,209 +0.93(+1.15%)
Jan 09, 2017 80.71 80.99 79.49 80.55 2,027,445 -0.95(-1.17%)
Jan 06, 2017 79.69 81.55 79.69 81.50 1,177,856 +2.04(+2.57%)
Jan 05, 2017 79.29 79.60 78.56 79.46 858,409 -0.03(-0.04%)
Jan 04, 2017 79.18 79.76 78.92 79.49 1,227,365 +0.61(+0.77%)
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.