Indicators

Vmware Inc (NY: VMW )

142.48 UNCHANGED

Last Price Updated: 7:00 PM EST, Nov 21, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	111.75	111.75	109.44	110.13	2,878,050	-0.83(-0.75%)
Feb 27, 2023	113.54	114.17	110.47	110.96	2,290,603	-1.73(-1.54%)
Feb 24, 2023	112.63	113.36	112.33	112.69	1,172,351	-1.02(-0.90%)
Feb 23, 2023	113.56	114.45	113.00	113.71	934,739	+0.94(+0.83%)
Feb 22, 2023	114.76	115.25	112.24	112.77	1,167,836	-1.72(-1.50%)
Feb 21, 2023	114.96	115.98	114.40	114.49	839,125	-1.66(-1.43%)
Feb 17, 2023	115.96	116.62	115.62	116.15	487,363	-0.11(-0.09%)
Feb 16, 2023	115.84	117.31	115.51	116.26	1,240,053	-1.59(-1.35%)
Feb 15, 2023	116.39	117.86	116.29	117.85	1,096,900	+0.62(+0.53%)
Feb 14, 2023	117.33	117.81	116.56	117.23	600,070	-0.51(-0.43%)
Feb 13, 2023	116.58	117.78	116.58	117.74	444,729	+1.40(+1.20%)
Feb 10, 2023	118.46	119.22	114.61	116.34	1,934,055	-2.42(-2.04%)
Feb 09, 2023	119.76	120.74	118.50	118.76	775,783	+0.13(+0.11%)
Feb 08, 2023	120.69	120.96	118.52	118.63	1,006,252	-2.37(-1.96%)
Feb 07, 2023	119.34	121.95	119.34	121.00	1,260,117	+1.66(+1.39%)
Feb 06, 2023	120.50	121.32	118.92	119.34	1,398,771	-2.43(-2.00%)
Feb 03, 2023	122.55	123.92	121.55	121.77	1,011,524	-2.25(-1.81%)
Feb 02, 2023	124.17	124.88	123.29	124.02	632,740	+0.68(+0.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.