FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
121.10 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:07 AM EDT, Apr 1, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2018 121.27 121.27 121.27 0 +1.32(+1.10%)
Mar 28, 2018 123.26 123.26 119.33 119.95 1,825,034 -3.42(-2.77%)
Mar 27, 2018 127.38 128.35 122.24 123.37 1,891,213 -2.66(-2.11%)
Mar 26, 2018 123.66 126.45 123.58 126.03 1,398,220 +3.97(+3.25%)
Mar 23, 2018 122.13 127.07 119.64 122.06 2,683,089 -0.04(-0.03%)
Mar 22, 2018 123.26 124.00 121.82 122.10 895,231 -2.25(-1.81%)
Mar 21, 2018 126.12 126.12 123.91 124.35 1,125,202 -1.81(-1.43%)
Mar 20, 2018 125.95 128.42 125.41 126.16 1,349,664 +0.57(+0.45%)
Mar 19, 2018 123.50 126.24 122.75 125.59 1,492,452 +1.12(+0.90%)
Mar 16, 2018 125.16 127.06 124.35 124.47 2,160,437 -1.04(-0.83%)
Mar 15, 2018 125.35 125.97 124.58 125.51 1,607,434 +0.76(+0.61%)
Mar 14, 2018 124.88 124.93 123.49 124.75 1,497,120 +0.72(+0.58%)
Mar 13, 2018 127.19 127.50 123.39 124.03 1,845,719 -3.16(-2.48%)
Mar 12, 2018 125.72 127.76 124.76 127.19 3,293,801 +1.35(+1.07%)
Mar 09, 2018 124.36 126.03 123.61 125.84 1,893,873 +2.32(+1.88%)
Mar 08, 2018 125.02 126.02 122.93 123.52 1,219,600 -0.73(-0.59%)
Mar 07, 2018 124.48 124.25 2,101,238 +3.72(+3.09%)
Mar 06, 2018 118.75 120.93 118.06 120.53 3,487,502 +2.29(+1.94%)
Mar 05, 2018 114.35 118.72 113.90 118.24 4,257,739 +1.90(+1.63%)
Mar 02, 2018 115.43 118.50 113.30 116.34 8,108,329 -7.32(-5.92%)
Mar 01, 2018 131.00 131.71 122.00 123.66 6,304,410 -8.09(-6.14%)
Feb 28, 2018 130.35 133.64 130.20 131.75 2,239,172 +2.90(+2.25%)
Feb 27, 2018 128.60 130.56 128.17 128.85 2,096,061 +0.19(+0.15%)
Feb 26, 2018 126.85 128.98 126.29 128.66 1,793,078 +2.24(+1.77%)
Feb 23, 2018 126.41 126.88 124.29 126.42 1,986,965 +1.19(+0.95%)
Feb 22, 2018 126.15 125.23 1,578,905 +2.29(+1.86%)
Feb 21, 2018 124.34 126.53 122.78 122.94 1,521,045 -0.66(-0.53%)
Feb 20, 2018 123.39 124.36 122.54 123.60 1,911,022 -0.95(-0.76%)
Feb 16, 2018 124.55 124.55 124.55 0 +0.93(+0.75%)
Feb 15, 2018 125.13 125.63 120.84 123.62 2,207,320 -0.80(-0.64%)
Feb 14, 2018 119.40 124.74 119.19 124.42 2,840,560 +4.34(+3.61%)
Feb 13, 2018 115.90 120.24 115.11 120.08 2,169,320 +3.50(+3.00%)
Feb 12, 2018 114.01 117.30 113.46 116.58 2,560,329 +3.45(+3.05%)
Feb 09, 2018 110.01 114.93 108.82 113.13 2,705,045 +4.67(+4.31%)
Feb 08, 2018 113.29 114.27 108.46 108.46 2,962,260 -4.44(-3.93%)
Feb 07, 2018 115.36 118.70 112.68 112.90 2,423,376 -2.66(-2.30%)
Feb 06, 2018 113.27 117.21 111.47 115.56 3,181,627 -2.69(-2.27%)
Feb 05, 2018 120.07 121.17 116.06 118.25 3,342,161 -4.47(-3.64%)
Feb 02, 2018 125.66 127.54 120.73 122.72 4,009,670 -2.99(-2.38%)
Feb 01, 2018 123.45 129.34 123.45 125.71 4,291,166 +1.92(+1.55%)
Jan 31, 2018 120.79 127.83 120.01 123.79 6,835,005 +5.05(+4.25%)
Jan 30, 2018 122.75 123.30 122.55 118.74 9,355,776 -6.31(-5.05%)
Jan 29, 2018 148.25 151.37 124.24 125.05 20,002,307 -24.95(-16.63%)
Jan 26, 2018 145.21 165.00 144.25 150.00 27,806,732 +12.37(+8.99%)
Jan 25, 2018 137.66 139.32 136.74 137.63 1,126,021 +0.56(+0.41%)
Jan 24, 2018 137.00 138.32 135.76 137.07 1,438,461 -0.89(-0.65%)
Jan 23, 2018 137.00 138.12 136.72 137.96 1,344,872 +1.27(+0.93%)
Jan 22, 2018 137.40 134.85 136.69 1,260,937 +0.65(+0.48%)
Jan 19, 2018 135.65 136.62 135.50 136.04 1,287,132 +0.41(+0.30%)
Jan 18, 2018 135.00 136.19 134.01 135.63 1,088,422 +0.30(+0.22%)
Jan 17, 2018 133.00 135.99 132.39 135.33 1,454,277 +3.19(+2.41%)
Jan 16, 2018 133.21 134.45 132.06 132.14 1,386,794 -0.39(-0.29%)
Jan 12, 2018 132.53 132.53 132.53 0 -0.74(-0.56%)
Jan 11, 2018 131.73 133.33 130.87 133.27 1,345,865 +4.05(+3.13%)
Jan 10, 2018 129.22 129.22 1,270,873 -0.05(-0.04%)
Jan 09, 2018 130.85 131.00 128.92 129.27 1,324,907 -1.63(-1.25%)
Jan 08, 2018 131.00 131.13 130.00 130.90 1,277,124 -0.36(-0.27%)
Jan 05, 2018 131.75 132.29 131.00 131.26 995,542 +0.02(+0.02%)
Jan 04, 2018 130.38 132.80 130.17 131.24 1,659,474 +1.21(+0.93%)
Jan 03, 2018 127.98 130.99 127.80 130.03 1,874,522 +2.74(+2.15%)
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.