FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
116.97 USD  -1.23 (-1.04%)
Official Closing Price  /  Updated: 6:37 PM EDT, Apr 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 03, 2020 117.86 119.80 114.73 116.97 1,330,900 -1.23(-1.04%)
Apr 02, 2020 114.57 119.00 112.25 118.20 1,273,632 +2.20(+1.90%)
Apr 01, 2020 116.88 120.77 114.20 116.00 1,454,552 -5.10(-4.21%)
Mar 31, 2020 120.32 124.75 120.01 121.10 1,581,803 +0.58(+0.48%)
Mar 30, 2020 116.46 123.00 116.10 120.52 1,403,213 +4.78(+4.13%)
Mar 27, 2020 119.47 120.21 112.57 115.74 2,095,500 -8.98(-7.20%)
Mar 26, 2020 116.74 127.86 116.60 124.72 1,982,220 +8.52(+7.33%)
Mar 25, 2020 114.00 123.28 112.07 116.20 1,924,569 +3.67(+3.26%)
Mar 24, 2020 113.58 115.79 106.08 112.53 1,678,826 +6.79(+6.42%)
Mar 23, 2020 104.67 109.36 99.27 105.74 1,675,826 +0.02(+0.02%)
Mar 20, 2020 103.85 113.19 102.22 105.72 2,554,300 +5.53(+5.52%)
Mar 19, 2020 91.76 105.68 86.81 100.19 2,387,345 +7.18(+7.72%)
Mar 18, 2020 90.00 93.56 87.82 93.01 1,676,616 -2.83(-2.95%)
Mar 17, 2020 97.41 99.32 86.00 95.84 2,296,540 -0.10(-0.10%)
Mar 16, 2020 96.56 103.51 95.24 95.94 1,812,536 -11.94(-11.07%)
Mar 13, 2020 103.52 108.08 97.06 107.88 2,184,300 +10.03(+10.25%)
Mar 12, 2020 96.74 101.32 96.38 97.85 2,690,597 -8.16(-7.70%)
Mar 11, 2020 110.67 112.21 104.27 106.01 1,827,428 -7.83(-6.88%)
Mar 10, 2020 113.93 114.49 106.20 113.84 2,155,901 +4.39(+4.01%)
Mar 09, 2020 107.26 112.52 105.65 109.45 2,653,937 -7.68(-6.56%)
Mar 06, 2020 117.73 119.53 114.56 117.13 1,952,900 -4.75(-3.90%)
Mar 05, 2020 122.22 124.20 120.28 121.88 1,937,080 -3.69(-2.94%)
Mar 04, 2020 122.49 128.20 121.75 125.57 2,274,016 +4.98(+4.13%)
Mar 03, 2020 121.96 126.40 116.62 120.59 2,415,493 -1.15(-0.94%)
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.