FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
147.08 USD  -1.24 (-0.84%)
Official Closing Price  /  Updated: 7:04 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 06, 2019 148.81 149.06 146.36 147.08 1,269,998 -1.24(-0.84%)
Dec 05, 2019 152.69 153.16 147.89 148.32 1,206,750 -2.77(-1.83%)
Dec 04, 2019 150.56 152.22 149.30 151.09 1,439,284 +1.68(+1.12%)
Dec 03, 2019 149.77 150.72 146.44 149.41 3,505,772 -4.44(-2.89%)
Dec 02, 2019 155.51 155.75 150.39 153.85 1,954,153 -1.77(-1.14%)
Nov 29, 2019 160.27 160.91 155.50 155.62 1,304,300 -5.53(-3.43%)
Nov 27, 2019 169.81 172.34 160.05 161.15 4,774,800 -6.72(-4.00%)
Nov 26, 2019 170.00 171.62 164.32 167.87 2,523,430 -0.86(-0.51%)
Nov 25, 2019 167.00 170.08 166.18 168.73 1,165,796 +2.87(+1.73%)
Nov 22, 2019 166.12 166.97 163.37 165.86 1,374,500 +0.16(+0.10%)
Nov 21, 2019 169.28 169.71 165.46 165.70 798,083 -3.92(-2.31%)
Nov 20, 2019 171.59 172.53 168.57 169.62 813,877 -3.20(-1.85%)
Nov 19, 2019 169.06 173.37 168.49 172.82 1,226,716 +5.46(+3.26%)
Nov 18, 2019 168.00 168.78 166.47 167.36 892,532 -1.01(-0.60%)
Nov 15, 2019 167.34 168.77 165.57 168.37 720,800 +2.42(+1.46%)
Nov 14, 2019 164.83 166.61 163.51 165.95 724,849 +0.12(+0.07%)
Nov 13, 2019 166.82 168.50 165.37 165.83 819,069 -2.14(-1.27%)
Nov 12, 2019 166.33 169.33 166.18 167.97 1,115,299 +2.24(+1.35%)
Nov 11, 2019 164.11 166.57 163.53 165.73 659,661 +0.78(+0.47%)
Nov 08, 2019 163.58 165.10 161.40 164.95 458,100 +1.31(+0.80%)
Nov 07, 2019 164.87 166.36 163.12 163.64 683,421 -0.27(-0.16%)
Nov 06, 2019 163.25 163.96 161.41 163.91 614,864 +0.66(+0.40%)
Nov 05, 2019 164.00 165.20 162.34 163.25 683,713 -0.30(-0.18%)
Nov 04, 2019 163.70 165.35 161.33 163.55 848,503 +0.49(+0.30%)
Nov 01, 2019 159.72 163.10 158.60 163.06 838,500 +4.79(+3.03%)
Oct 31, 2019 160.42 160.70 157.11 158.27 695,884 -2.95(-1.83%)
Oct 30, 2019 160.00 161.56 158.50 161.22 526,008 +1.70(+1.07%)
Oct 29, 2019 156.75 160.69 156.44 159.52 796,494 +3.01(+1.92%)
Oct 28, 2019 160.13 161.50 156.51 156.51 851,949 -2.68(-1.68%)
Oct 25, 2019 157.68 160.23 157.11 159.19 917,700 +1.41(+0.89%)
Oct 24, 2019 155.35 157.96 153.41 157.78 693,912 +3.73(+2.42%)
Oct 23, 2019 152.52 154.43 152.06 154.05 601,330 +1.03(+0.67%)
Oct 22, 2019 153.00 153.85 152.27 153.02 629,030 +0.66(+0.43%)
Oct 21, 2019 153.13 153.43 151.82 152.36 701,066 +0.22(+0.14%)
Oct 18, 2019 152.05 155.41 150.76 152.14 1,855,500 +0.06(+0.04%)
Oct 17, 2019 152.39 153.89 151.08 152.08 1,265,576 -0.31(-0.20%)
Oct 16, 2019 151.00 152.98 150.20 152.39 1,055,754 -2.14(-1.38%)
Oct 15, 2019 155.14 156.40 154.37 154.53 648,722 +0.16(+0.10%)
Oct 14, 2019 154.89 155.65 152.94 154.37 496,003 -0.58(-0.37%)
Oct 11, 2019 153.88 157.67 153.88 154.95 1,331,000 +3.28(+2.16%)
Oct 10, 2019 151.36 152.40 150.14 151.67 840,610 -0.44(-0.29%)
Oct 09, 2019 151.10 152.48 150.39 152.11 917,240 +2.71(+1.81%)
Oct 08, 2019 150.97 151.77 148.46 149.40 1,230,773 -3.22(-2.11%)
Oct 07, 2019 152.18 153.80 151.70 152.62 1,284,444 -1.33(-0.86%)
Oct 04, 2019 154.54 154.94 151.95 153.95 1,009,300 +0.46(+0.30%)
Oct 03, 2019 152.80 154.63 148.80 153.49 952,624 +0.92(+0.60%)
Oct 02, 2019 151.70 153.22 150.64 152.57 1,634,231 -1.23(-0.80%)
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.