FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
151.00 USD  +0.09 (+0.06%)
Streaming Delayed Price  /  Updated: 8:06 AM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 141.32 144.28 140.44 141.39 783,377 +2.75(+1.98%)
Oct 30, 2018 135.41 139.13 134.85 138.64 591,060 +2.38(+1.75%)
Oct 29, 2018 143.33 143.33 132.65 136.26 1,396,320 -2.50(-1.80%)
Oct 26, 2018 138.38 142.24 136.86 138.76 1,167,100 -2.85(-2.01%)
Oct 25, 2018 140.70 143.42 139.25 141.61 1,051,098 +2.10(+1.51%)
Oct 24, 2018 145.26 145.83 139.25 139.51 1,178,734 -5.90(-4.06%)
Oct 23, 2018 144.45 145.88 141.99 145.41 975,999 -0.73(-0.50%)
Oct 22, 2018 141.54 146.34 140.24 146.14 984,408 +5.68(+4.04%)
Oct 19, 2018 146.20 148.66 140.22 140.46 1,627,600 -5.15(-3.54%)
Oct 18, 2018 146.93 148.97 144.76 145.61 723,938 -2.55(-1.72%)
Oct 17, 2018 149.75 149.75 146.84 148.16 517,619 -0.20(-0.13%)
Oct 16, 2018 145.92 148.99 145.56 148.36 759,532 +4.32(+3.00%)
Oct 15, 2018 147.40 148.35 144.00 144.04 1,111,732 -3.70(-2.50%)
Oct 12, 2018 144.86 148.19 143.52 147.74 1,404,100 +6.25(+4.42%)
Oct 11, 2018 142.77 144.74 140.84 141.49 1,098,987 -1.83(-1.28%)
Oct 10, 2018 146.55 147.63 143.00 143.32 1,697,198 -5.54(-3.72%)
Oct 09, 2018 149.68 151.49 146.58 148.86 1,696,732 -2.15(-1.42%)
Oct 08, 2018 155.48 156.46 149.60 151.01 1,466,205 -5.53(-3.53%)
Oct 05, 2018 155.08 158.60 154.65 156.54 1,482,600 +1.01(+0.65%)
Oct 04, 2018 153.86 155.95 153.38 155.53 961,409 +0.95(+0.61%)
Oct 03, 2018 155.00 156.70 154.44 154.58 666,500 +0.05(+0.03%)
Oct 02, 2018 156.00 156.36 154.22 154.53 691,766 -1.64(-1.05%)
Oct 01, 2018 157.62 158.29 155.35 156.17 1,472,436 +0.11(+0.07%)
Sep 28, 2018 155.48 157.65 155.24 156.06 993,000 +0.23(+0.15%)
Sep 27, 2018 155.74 156.85 154.05 155.83 890,120 -0.01(-0.01%)
Sep 26, 2018 157.84 159.47 155.74 155.84 2,555,091 -2.22(-1.40%)
Sep 25, 2018 153.62 158.48 153.48 158.06 2,531,092 +4.58(+2.98%)
Sep 24, 2018 152.43 154.44 150.60 153.48 837,792 +1.39(+0.91%)
Sep 21, 2018 153.19 153.46 151.81 152.09 1,662,900 -0.91(-0.59%)
Sep 20, 2018 151.23 153.04 150.36 153.00 1,035,543 +2.25(+1.49%)
Sep 19, 2018 153.04 153.04 148.60 150.75 1,563,747 -2.65(-1.73%)
Sep 18, 2018 156.43 158.80 153.38 153.40 1,928,908 -3.61(-2.30%)
Sep 17, 2018 161.22 162.47 156.10 157.01 1,512,204 -5.64(-3.47%)
Sep 14, 2018 155.04 162.98 154.75 162.65 2,132,600 +8.05(+5.21%)
Sep 13, 2018 154.50 155.72 154.50 154.60 1,745,513 +0.28(+0.18%)
Sep 12, 2018 153.94 154.68 151.63 154.32 1,188,701 +0.28(+0.18%)
Sep 11, 2018 153.77 155.14 153.63 154.04 1,102,830 +0.25(+0.16%)
Sep 10, 2018 152.57 154.26 152.00 153.79 1,420,274 +1.86(+1.22%)
Sep 07, 2018 152.90 154.19 151.65 151.93 904,900 -1.90(-1.24%)
Sep 06, 2018 151.05 154.24 150.08 153.83 1,274,549 +2.71(+1.79%)
Sep 05, 2018 152.41 152.94 149.62 151.12 991,653 -1.65(-1.08%)
Sep 04, 2018 151.72 152.89 149.90 152.77 834,600 -0.49(-0.32%)
Aug 31, 2018 153.26 153.26 153.26 0 -1.40(-0.91%)
Aug 30, 2018 149.57 156.72 149.35 154.66 2,508,401 +4.23(+2.81%)
Aug 29, 2018 149.01 150.82 147.89 150.43 1,461,070 +1.93(+1.30%)
Aug 28, 2018 150.37 150.55 146.25 148.50 1,828,089 -1.53(-1.02%)
Aug 27, 2018 153.58 154.40 149.45 150.03 1,876,281 -1.34(-0.89%)
Aug 24, 2018 150.00 152.63 148.03 151.37 3,025,500 -3.40(-2.20%)
Aug 23, 2018 154.65 156.42 152.64 154.77 2,213,141 +0.49(+0.32%)
Aug 22, 2018 151.20 154.65 151.05 154.28 934,244 +2.60(+1.71%)
Aug 21, 2018 152.02 152.97 151.31 151.68 1,025,943 +0.06(+0.04%)
Aug 20, 2018 151.51 152.82 150.84 151.62 1,134,820 +0.74(+0.49%)
Aug 17, 2018 151.68 153.05 150.37 150.88 1,108,700 -1.05(-0.69%)
Aug 16, 2018 153.65 153.89 150.68 151.93 1,611,333 -0.11(-0.07%)
Aug 15, 2018 151.23 152.49 149.27 152.04 859,894 -0.21(-0.14%)
Aug 14, 2018 152.14 152.64 151.00 152.25 571,455 +0.31(+0.20%)
Aug 13, 2018 153.54 153.54 151.27 151.94 643,227 -1.27(-0.83%)
Aug 10, 2018 152.46 154.45 151.50 153.21 508,000 -0.55(-0.36%)
Aug 09, 2018 152.85 154.09 152.85 153.76 546,083 +0.92(+0.60%)
Aug 08, 2018 153.29 154.19 152.25 152.84 467,005 -0.22(-0.14%)
Aug 07, 2018 152.59 154.49 152.06 153.06 1,120,206 +1.68(+1.11%)
Aug 06, 2018 149.85 151.73 149.82 151.38 738,797 +1.93(+1.29%)
Aug 03, 2018 149.65 149.90 147.55 149.45 1,289,400 +1.38(+0.93%)
Aug 02, 2018 144.21 148.36 144.21 148.07 913,735 +3.49(+2.41%)
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.