FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Ord Shs Class A (NY: VMW)
145.70 USD  +2.42 (+1.69%)
Streaming Delayed Price  /  Updated: 3:04 PM EDT, Aug 5, 2020  /  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%)
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.