FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
147.08 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:04 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 178.29 183.96 176.51 176.98 2,813,500 -14.11(-7.38%)
May 30, 2019 192.03 193.76 189.15 191.09 1,761,557 -0.18(-0.09%)
May 29, 2019 192.23 195.76 190.75 191.27 1,272,379 -2.32(-1.20%)
May 28, 2019 198.78 201.57 192.97 193.59 1,838,868 -4.40(-2.22%)
May 24, 2019 199.11 200.15 197.58 197.99 662,500 +1.29(+0.66%)
May 23, 2019 201.16 201.59 196.22 196.70 1,103,146 -7.02(-3.45%)
May 22, 2019 201.71 205.44 201.56 203.72 707,059 +0.62(+0.31%)
May 21, 2019 200.82 202.89 200.11 203.10 776,990 +5.78(+2.93%)
May 20, 2019 201.07 201.63 196.80 197.32 1,120,182 -6.32(-3.10%)
May 17, 2019 202.92 206.38 202.70 203.64 1,141,500 -1.88(-0.91%)
May 16, 2019 202.11 206.80 200.98 205.52 909,720 +4.26(+2.12%)
May 15, 2019 196.60 202.30 196.60 201.26 875,823 +3.33(+1.68%)
May 14, 2019 194.77 199.14 192.53 197.93 891,327 +5.89(+3.07%)
May 13, 2019 196.59 197.05 191.37 192.04 959,827 -8.03(-4.01%)
May 10, 2019 196.82 200.56 193.46 200.07 859,300 +2.38(+1.20%)
May 09, 2019 195.12 199.00 193.22 197.69 830,888 +0.02(+0.01%)
May 08, 2019 195.20 199.49 194.13 197.67 890,887 +2.54(+1.30%)
May 07, 2019 200.53 201.58 192.91 195.13 1,386,928 -7.46(-3.68%)
May 06, 2019 197.85 203.24 197.58 202.59 926,469 -0.69(-0.34%)
May 03, 2019 202.09 203.33 200.83 203.28 629,800 +3.28(+1.64%)
May 02, 2019 201.35 202.96 197.54 200.00 958,643 -2.46(-1.22%)
May 01, 2019 204.61 205.44 202.40 202.46 726,422 -1.67(-0.82%)
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%)
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.