FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
156.14 USD  +5.23 (+3.47%)
Official Closing Price  /  Updated: 7:58 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2019 201.43 204.25 199.83 204.13 753,959 +2.75(+1.37%)
Apr 29, 2019 199.85 202.54 199.29 201.38 739,270 +1.67(+0.84%)
Apr 26, 2019 200.34 201.09 198.11 199.71 753,100 -0.45(-0.22%)
Apr 25, 2019 199.90 203.35 198.11 200.16 1,026,087 +1.67(+0.84%)
Apr 24, 2019 196.65 199.10 196.62 198.49 1,232,550 +2.38(+1.21%)
Apr 23, 2019 193.68 196.62 192.73 196.11 1,057,590 +4.55(+2.38%)
Apr 22, 2019 187.50 192.30 187.04 191.56 894,265 +3.47(+1.84%)
Apr 18, 2019 189.55 190.34 186.36 188.09 1,409,100 -0.98(-0.52%)
Apr 17, 2019 190.78 191.85 188.02 189.07 637,281 -0.77(-0.41%)
Apr 16, 2019 192.88 192.88 188.47 189.84 608,178 -2.30(-1.20%)
Apr 15, 2019 192.68 194.24 191.21 192.14 768,962 -0.67(-0.35%)
Apr 12, 2019 192.79 193.60 191.32 192.81 640,500 +0.37(+0.19%)
Apr 11, 2019 190.99 192.75 189.28 192.44 963,144 +3.13(+1.65%)
Apr 10, 2019 186.50 190.61 186.00 189.31 883,381 +3.61(+1.94%)
Apr 09, 2019 185.14 186.58 184.49 185.70 646,848 -0.82(-0.44%)
Apr 08, 2019 185.00 186.98 183.57 186.52 1,044,157 +0.73(+0.39%)
Apr 05, 2019 182.92 186.82 182.57 185.79 1,420,300 +4.40(+2.43%)
Apr 04, 2019 185.28 185.77 179.01 181.39 1,391,456 -4.84(-2.60%)
Apr 03, 2019 185.76 187.51 184.26 186.23 1,150,751 +1.18(+0.64%)
Apr 02, 2019 184.68 185.20 181.98 185.05 952,464 +0.76(+0.41%)
Apr 01, 2019 182.62 184.50 180.75 184.29 1,003,407 +3.78(+2.09%)
Mar 29, 2019 180.00 181.05 177.76 180.51 1,238,800 +2.51(+1.41%)
Mar 28, 2019 178.46 178.96 176.76 178.00 1,065,700 +1.00(+0.56%)
Mar 27, 2019 181.72 182.42 176.66 177.00 1,494,599 -4.44(-2.45%)
Mar 26, 2019 182.73 183.16 180.84 181.44 872,697 +1.10(+0.61%)
Mar 25, 2019 182.38 182.99 179.35 180.34 1,458,074 -3.36(-1.83%)
Mar 22, 2019 187.40 187.75 183.15 183.70 956,600 -4.54(-2.41%)
Mar 21, 2019 184.43 188.51 184.43 188.24 740,687 +3.39(+1.83%)
Mar 20, 2019 183.15 185.48 181.36 184.85 1,182,768 +1.30(+0.71%)
Mar 19, 2019 183.20 184.05 181.73 183.55 824,942 +0.88(+0.48%)
Mar 18, 2019 181.71 183.90 180.81 182.67 1,167,865 +1.11(+0.61%)
Mar 15, 2019 179.07 182.48 179.00 181.56 1,786,300 +2.30(+1.28%)
Mar 14, 2019 176.33 179.85 176.00 179.26 1,005,810 +2.46(+1.39%)
Mar 13, 2019 176.20 179.28 175.70 176.80 1,450,948 +1.67(+0.95%)
Mar 12, 2019 173.77 176.09 172.50 175.13 1,377,403 +1.76(+1.02%)
Mar 11, 2019 169.54 173.52 169.25 173.37 1,369,189 +4.24(+2.51%)
Mar 08, 2019 166.25 169.62 166.00 169.13 1,374,500 +0.08(+0.05%)
Mar 07, 2019 170.00 171.99 168.20 169.05 1,209,923 -1.07(-0.63%)
Mar 06, 2019 165.83 170.31 165.43 170.12 1,700,070 -2.57(-1.49%)
Mar 05, 2019 172.00 173.78 170.61 172.69 1,051,524 +0.37(+0.21%)
Mar 04, 2019 177.50 178.04 167.62 172.32 2,509,656 -5.88(-3.30%)
Mar 01, 2019 177.87 183.40 175.65 178.20 2,909,800 +6.39(+3.72%)
Feb 28, 2019 175.07 175.70 171.26 171.81 2,414,406 -4.20(-2.39%)
Feb 27, 2019 175.24 176.66 173.59 176.01 1,358,799 +0.89(+0.51%)
Feb 26, 2019 173.84 176.06 171.93 175.12 2,111,517 +0.97(+0.56%)
Feb 25, 2019 174.60 175.70 173.18 174.15 1,164,214 +0.77(+0.44%)
Feb 22, 2019 171.50 173.45 170.43 173.38 1,136,300 +2.59(+1.52%)
Feb 21, 2019 170.15 172.58 168.69 170.79 1,237,695 +0.03(+0.02%)
Feb 20, 2019 169.85 171.12 168.85 170.76 1,026,483 +0.72(+0.42%)
Feb 19, 2019 169.45 170.56 167.81 170.04 1,222,990 +0.36(+0.21%)
Feb 15, 2019 168.29 169.70 167.12 169.68 1,208,700 +1.70(+1.01%)
Feb 14, 2019 166.16 170.11 165.93 167.98 1,364,963 +0.95(+0.57%)
Feb 13, 2019 165.42 167.65 163.33 167.03 1,825,509 +1.69(+1.02%)
Feb 12, 2019 160.49 165.49 160.15 165.34 2,265,324 +6.37(+4.01%)
Feb 11, 2019 158.41 160.56 156.91 158.97 1,489,288 +1.26(+0.80%)
Feb 08, 2019 155.18 158.46 155.18 157.71 1,077,500 +1.41(+0.90%)
Feb 07, 2019 155.69 156.41 153.76 156.30 662,565 -0.72(-0.46%)
Feb 06, 2019 156.20 157.34 154.47 157.02 1,178,536 +0.82(+0.52%)
Feb 05, 2019 153.40 156.68 153.00 156.20 1,124,977 +3.29(+2.15%)
Feb 04, 2019 151.00 153.54 150.77 152.91 870,223 +2.40(+1.59%)
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.