FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Ord Shs Class A (NY: VMW)
145.53 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:56 PM EDT, Jul 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2018 133.05 134.29 132.19 133.26 1,062,218 +0.21(+0.16%)
Apr 27, 2018 133.50 133.93 131.74 133.05 1,076,608 +0.64(+0.48%)
Apr 26, 2018 132.63 133.63 131.52 132.41 1,217,793 +0.79(+0.60%)
Apr 25, 2018 133.83 133.87 131.14 131.62 1,548,164 -2.34(-1.75%)
Apr 24, 2018 135.74 136.97 133.07 133.96 2,543,691 -1.06(-0.79%)
Apr 23, 2018 136.68 136.74 134.31 135.02 1,370,021 -1.03(-0.76%)
Apr 20, 2018 135.59 136.57 133.85 136.05 2,620,810 +0.46(+0.34%)
Apr 19, 2018 136.59 137.15 133.71 135.59 2,921,182 -1.95(-1.42%)
Apr 18, 2018 136.30 138.34 135.54 137.54 4,232,488 +5.66(+4.29%)
Apr 17, 2018 129.56 132.56 129.17 131.88 3,213,819 +4.12(+3.22%)
Apr 16, 2018 126.28 130.19 126.00 127.76 4,509,870 +6.42(+5.29%)
Apr 13, 2018 123.00 123.00 120.53 121.34 2,900,957 -0.81(-0.66%)
Apr 12, 2018 122.30 122.80 121.34 122.15 1,567,283 +0.66(+0.54%)
Apr 11, 2018 121.11 123.29 120.58 121.49 2,067,713 -0.26(-0.21%)
Apr 10, 2018 121.80 123.53 121.27 121.75 2,178,082 +1.28(+1.06%)
Apr 09, 2018 119.20 122.60 119.20 120.47 1,273,513 +1.82(+1.53%)
Apr 06, 2018 120.77 122.50 117.83 118.65 2,315,834 -3.16(-2.59%)
Apr 05, 2018 122.77 122.99 120.82 121.81 1,050,396 -0.02(-0.02%)
Apr 04, 2018 117.66 122.18 117.61 121.83 2,016,753 +1.96(+1.64%)
Apr 03, 2018 121.40 121.49 118.84 119.87 1,713,451 -0.61(-0.51%)
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.