FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
147.60 USD  -0.72 (-0.49%)
Streaming Delayed Price  /  Updated: 12:58 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 146.18 151.37 146.00 151.07 1,466,547 +4.69(+3.20%)
Jan 30, 2019 146.91 147.54 145.27 146.38 767,820 +1.16(+0.80%)
Jan 29, 2019 147.92 147.99 144.46 145.22 1,181,163 -2.89(-1.95%)
Jan 28, 2019 147.90 149.71 146.37 148.11 925,956 -1.32(-0.88%)
Jan 25, 2019 149.70 150.33 148.39 149.43 1,176,300 +1.28(+0.86%)
Jan 24, 2019 150.96 151.49 146.90 148.15 1,090,682 -2.63(-1.74%)
Jan 23, 2019 148.73 151.06 148.23 150.78 1,252,247 +2.75(+1.86%)
Jan 22, 2019 147.35 148.76 146.50 148.03 1,031,625 +0.37(+0.25%)
Jan 18, 2019 145.26 147.69 145.19 147.66 1,258,500 +3.76(+2.61%)
Jan 17, 2019 144.42 145.16 143.53 143.90 1,168,221 -0.30(-0.21%)
Jan 16, 2019 147.08 147.59 143.62 144.20 1,625,973 -2.92(-1.98%)
Jan 15, 2019 142.09 147.20 141.38 147.12 2,141,612 +2.93(+2.03%)
Jan 14, 2019 145.30 146.63 144.05 144.19 2,044,948 -2.51(-1.71%)
Jan 11, 2019 146.52 148.04 144.51 146.70 1,522,200 -2.18(-1.46%)
Jan 10, 2019 149.35 151.80 148.24 148.88 1,358,464 -1.46(-0.97%)
Jan 09, 2019 148.78 150.96 147.72 150.34 1,776,577 +3.54(+2.41%)
Jan 08, 2019 146.38 147.89 142.76 146.80 1,298,324 +3.06(+2.13%)
Jan 07, 2019 139.40 146.17 138.94 143.74 1,914,728 +4.83(+3.48%)
Jan 04, 2019 133.01 139.69 131.58 138.91 2,043,100 +8.24(+6.31%)
Jan 03, 2019 135.09 135.72 129.33 130.67 2,009,497 -5.49(-4.03%)
Jan 02, 2019 133.96 137.54 133.66 136.16 2,128,730 -0.97(-0.71%)
Dec 31, 2018 133.52 137.13 132.91 137.13 2,537,300 -21.25(-13.42%)
Dec 28, 2018 155.31 159.46 154.15 158.38 1,690,000 +4.08(+2.64%)
Dec 27, 2018 150.22 154.49 148.87 154.30 965,049 +1.43(+0.94%)
Dec 26, 2018 144.95 153.40 144.18 152.87 1,456,219 +8.31(+5.75%)
Dec 24, 2018 143.77 147.19 141.91 144.56 903,600 -0.43(-0.30%)
Dec 21, 2018 152.85 154.03 143.86 144.99 3,205,600 -8.08(-5.28%)
Dec 20, 2018 156.57 157.23 148.81 153.07 2,249,323 -3.69(-2.35%)
Dec 19, 2018 154.84 160.07 154.84 156.76 1,611,130 +2.36(+1.53%)
Dec 18, 2018 155.01 157.00 153.13 154.40 1,181,870 +1.47(+0.96%)
Dec 17, 2018 157.75 157.99 151.99 152.93 2,241,053 -5.65(-3.56%)
Dec 14, 2018 159.42 162.49 158.45 158.58 1,323,500 -2.83(-1.75%)
Dec 13, 2018 163.25 164.72 160.57 161.41 1,108,212 -1.21(-0.74%)
Dec 12, 2018 166.00 167.00 161.66 162.62 2,230,879 -1.88(-1.14%)
Dec 11, 2018 166.29 169.25 162.58 164.50 1,939,150 +1.14(+0.70%)
Dec 10, 2018 158.06 164.53 157.77 163.36 1,241,009 +4.15(+2.61%)
Dec 07, 2018 161.97 163.31 157.18 159.21 1,305,900 -3.29(-2.02%)
Dec 06, 2018 155.10 162.80 153.00 162.50 2,054,605 +3.98(+2.51%)
Dec 04, 2018 162.47 164.50 157.45 158.52 2,297,900 -5.11(-3.12%)
Dec 03, 2018 168.47 168.89 160.87 163.63 2,294,925 -3.71(-2.22%)
Nov 30, 2018 165.40 168.42 160.15 167.34 4,234,900 +5.86(+3.63%)
Nov 29, 2018 158.59 162.22 157.30 161.48 1,801,987 +1.72(+1.08%)
Nov 28, 2018 153.60 160.00 152.77 159.76 1,777,487 +7.56(+4.97%)
Nov 27, 2018 153.84 154.96 151.91 152.20 1,296,932 -1.71(-1.11%)
Nov 26, 2018 155.08 155.63 153.50 153.91 1,206,705 +0.92(+0.60%)
Nov 23, 2018 148.52 154.00 148.52 152.99 666,700 +3.40(+2.27%)
Nov 21, 2018 149.59 149.59 149.59 0 +1.19(+0.80%)
Nov 20, 2018 147.18 152.45 147.18 148.40 2,091,287 -5.00(-3.26%)
Nov 19, 2018 155.91 156.48 151.88 153.40 2,066,094 -3.61(-2.30%)
Nov 16, 2018 157.49 161.40 155.01 157.01 1,374,100 -0.72(-0.46%)
Nov 15, 2018 154.60 159.90 154.50 157.73 2,568,288 +5.43(+3.57%)
Nov 14, 2018 152.54 156.16 149.13 152.30 1,737,098 +1.79(+1.19%)
Nov 13, 2018 148.35 152.48 146.06 150.51 1,615,878 +2.38(+1.61%)
Nov 12, 2018 149.26 149.57 145.04 148.13 853,249 -2.69(-1.78%)
Nov 09, 2018 149.53 151.44 148.61 150.82 791,800 -0.83(-0.55%)
Nov 08, 2018 149.67 151.66 147.52 151.65 818,227 +2.20(+1.47%)
Nov 07, 2018 145.23 151.58 145.23 149.45 1,275,554 +6.43(+4.50%)
Nov 06, 2018 142.57 144.47 140.96 143.02 804,814 +0.08(+0.06%)
Nov 05, 2018 142.00 143.02 139.03 142.94 487,516 +1.59(+1.12%)
Nov 02, 2018 145.00 145.37 140.72 141.35 590,300 -3.29(-2.27%)
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.