Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vmware Inc (NY: VMW )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 124.43 125.43 123.45 125.03 826,864 +0.62(+0.50%)
Apr 27, 2023 123.38 124.64 121.88 124.41 789,007 +1.03(+0.83%)
Apr 26, 2023 123.43 124.54 122.50 123.38 2,120,810 -2.75(-2.18%)
Apr 25, 2023 126.14 126.88 125.51 126.13 1,528,248 -0.11(-0.09%)
Apr 24, 2023 125.53 126.80 125.06 126.24 1,426,475 +0.12(+0.10%)
Apr 21, 2023 128.57 128.94 125.65 126.12 1,670,438 -2.13(-1.66%)
Apr 20, 2023 127.27 129.15 127.02 128.25 1,223,277 +0.31(+0.24%)
Apr 19, 2023 125.98 128.48 125.50 127.94 1,391,671 +1.54(+1.22%)
Apr 18, 2023 126.69 126.82 125.85 126.40 693,792 +0.34(+0.27%)
Apr 17, 2023 125.59 126.34 125.08 126.06 1,285,259 +0.16(+0.13%)
Apr 14, 2023 125.66 127.00 125.21 125.90 1,185,357 -0.53(-0.42%)
Apr 13, 2023 123.75 127.00 123.69 126.43 1,377,897 +2.41(+1.94%)
Apr 12, 2023 124.11 124.64 123.37 124.02 897,964 -0.09(-0.07%)
Apr 11, 2023 124.24 124.75 123.72 124.11 1,351,944 -0.12(-0.10%)
Apr 10, 2023 121.19 124.59 121.19 124.23 1,454,233 +2.06(+1.69%)
Apr 06, 2023 122.27 123.11 121.47 122.17 722,388 -0.64(-0.52%)
Apr 05, 2023 121.81 123.07 121.32 122.81 1,126,264 +0.91(+0.75%)
Apr 04, 2023 124.90 124.90 121.64 121.90 1,100,143 -2.90(-2.32%)
Apr 03, 2023 123.80 124.89 123.65 124.80 1,102,636 -0.05(-0.04%)
Mar 31, 2023 124.19 124.86 123.54 124.85 992,260 +0.85(+0.69%)
Mar 30, 2023 123.78 124.27 123.32 124.00 751,428 +1.02(+0.83%)
Mar 29, 2023 123.01 123.98 122.55 122.98 1,204,933 +0.37(+0.30%)
Mar 28, 2023 122.22 123.16 121.83 122.61 845,426 +0.27(+0.22%)
Mar 27, 2023 122.12 123.60 121.53 122.34 884,640 +0.06(+0.05%)
Mar 24, 2023 119.38 122.29 119.34 122.28 1,704,654 +3.22(+2.70%)
Mar 23, 2023 119.25 121.26 118.38 119.06 2,549,155 +0.79(+0.67%)
Mar 22, 2023 118.49 120.94 118.27 118.27 1,187,847 -0.30(-0.25%)
Mar 21, 2023 118.27 119.59 117.95 118.57 1,368,109 +0.79(+0.67%)
Mar 20, 2023 118.04 119.32 117.09 117.78 1,398,383 -0.49(-0.41%)
Mar 17, 2023 120.50 120.83 117.68 118.27 2,139,518 -2.28(-1.89%)
Mar 16, 2023 118.90 120.59 118.18 120.55 923,772 +1.15(+0.96%)
Mar 15, 2023 116.76 119.52 116.68 119.40 1,130,307 +0.83(+0.70%)
Mar 14, 2023 117.65 118.86 116.91 118.57 1,015,206 +2.57(+2.22%)
Mar 13, 2023 116.77 118.28 115.87 116.00 954,913 -1.64(-1.39%)
Mar 10, 2023 117.73 118.98 117.15 117.64 938,888 -0.69(-0.58%)
Mar 09, 2023 120.02 120.90 117.99 118.33 905,225 -1.87(-1.56%)
Mar 08, 2023 120.32 120.75 119.51 120.20 1,682,165 +0.15(+0.12%)
Mar 07, 2023 119.39 120.58 119.17 120.05 1,949,020 +0.66(+0.55%)
Mar 06, 2023 118.35 120.26 118.35 119.39 1,140,169 +0.51(+0.43%)
Mar 03, 2023 115.42 119.20 113.61 118.88 2,969,326 +7.63(+6.86%)
Mar 02, 2023 109.34 112.29 109.00 111.25 1,542,896 +1.16(+1.05%)
Mar 01, 2023 110.62 111.39 109.80 110.09 1,244,725 -0.04(-0.04%)
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%)
Feb 01, 2023 122.13 123.82 121.35 123.34 1,426,363 +0.87(+0.71%)
Jan 31, 2023 121.79 123.15 120.01 122.47 1,105,047 +0.67(+0.55%)
Jan 30, 2023 123.42 124.21 119.46 121.80 898,266 -2.60(-2.09%)
Jan 27, 2023 125.26 126.44 124.27 124.40 780,229 -1.97(-1.56%)
Jan 26, 2023 125.52 126.81 125.14 126.37 789,775 +1.33(+1.06%)
Jan 25, 2023 124.94 125.39 124.40 125.04 1,197,805 -0.70(-0.56%)
Jan 24, 2023 125.37 136.33 124.13 125.74 1,401,201 +0.66(+0.53%)
Jan 23, 2023 124.07 125.56 123.85 125.08 546,882 +1.06(+0.85%)
Jan 20, 2023 123.36 124.25 122.73 124.02 845,265 +1.08(+0.88%)
Jan 19, 2023 123.82 124.18 122.72 122.94 715,725 -1.52(-1.22%)
Jan 18, 2023 125.50 126.00 124.12 124.46 688,457 -0.52(-0.42%)
Jan 17, 2023 124.26 125.83 124.26 124.98 827,369 +0.05(+0.04%)
Jan 13, 2023 124.48 125.47 124.23 124.93 956,848 -0.63(-0.50%)
Jan 12, 2023 124.80 126.28 124.41 125.56 570,004 +0.70(+0.56%)
Jan 11, 2023 124.15 124.94 123.85 124.86 1,213,926 +0.60(+0.48%)
Jan 10, 2023 124.17 124.50 121.40 124.26 1,445,660 -0.01(-0.01%)
Jan 09, 2023 126.30 127.89 123.00 124.27 2,518,623 -1.87(-1.48%)
Jan 06, 2023 122.22 126.50 122.22 126.14 1,022,848 +4.41(+3.62%)
Jan 05, 2023 122.42 122.79 121.68 121.73 1,132,172 -1.19(-0.97%)
Jan 04, 2023 122.39 124.23 122.01 122.92 929,149 +0.60(+0.49%)
Jan 03, 2023 122.48 123.79 121.66 122.32 614,689 -0.44(-0.36%)
Dec 30, 2022 120.88 122.77 120.88 122.76 671,438 +0.75(+0.61%)
Dec 29, 2022 120.91 122.42 120.51 122.01 373,444 +1.82(+1.51%)
Dec 28, 2022 121.15 122.07 120.09 120.19 689,935 -1.14(-0.94%)
Dec 27, 2022 121.11 121.72 120.92 121.33 936,451 -0.09(-0.07%)
Dec 23, 2022 121.13 121.58 120.83 121.42 287,400 -0.07(-0.06%)
Dec 22, 2022 121.32 121.86 120.88 121.49 480,681 -0.43(-0.35%)
Dec 21, 2022 120.75 123.06 120.51 121.92 867,792 +1.32(+1.09%)
Dec 20, 2022 120.51 120.96 119.63 120.60 963,789 -0.22(-0.18%)
Dec 19, 2022 121.62 122.10 120.43 120.82 863,951 -0.94(-0.77%)
Dec 16, 2022 122.02 122.88 121.47 121.76 1,879,653 -1.23(-1.00%)
Dec 15, 2022 123.00 123.93 122.41 122.99 1,476,296 -1.56(-1.25%)
Dec 14, 2022 123.21 125.66 123.18 124.55 880,446 +0.85(+0.69%)
Dec 13, 2022 124.04 125.72 122.87 123.70 1,047,385 +1.09(+0.89%)
Dec 12, 2022 120.84 122.61 120.55 122.61 948,155 +1.67(+1.38%)
Dec 09, 2022 120.54 121.40 120.14 120.94 1,863,335 +1.63(+1.37%)
Dec 08, 2022 118.43 119.95 118.41 119.31 1,306,003 +1.15(+0.97%)
Dec 07, 2022 118.49 118.94 117.84 118.16 570,717 -0.46(-0.39%)
Dec 06, 2022 119.25 119.74 118.08 118.62 945,106 -1.03(-0.86%)
Dec 05, 2022 119.62 120.46 118.93 119.65 708,692 -1.19(-0.98%)
Dec 02, 2022 119.53 121.11 119.53 120.84 629,945 -0.84(-0.69%)
Dec 01, 2022 121.76 122.37 120.64 121.68 767,353 +0.19(+0.16%)
Nov 30, 2022 118.20 121.53 117.75 121.49 3,065,718 +3.46(+2.93%)
Nov 29, 2022 117.52 118.19 117.08 118.03 612,248 +0.51(+0.43%)
Nov 28, 2022 117.74 118.77 117.03 117.52 786,235 -1.74(-1.46%)
Nov 25, 2022 119.68 119.87 119.05 119.26 451,526 -0.09(-0.08%)
Nov 23, 2022 117.79 119.93 117.62 119.35 928,726 +0.96(+0.81%)
Nov 22, 2022 117.27 118.55 117.13 118.39 1,434,736 +1.62(+1.39%)
Nov 21, 2022 116.50 117.72 116.39 116.77 1,017,502 +0.21(+0.18%)
Nov 18, 2022 116.31 116.93 115.93 116.56 811,020 +1.13(+0.98%)
Nov 17, 2022 114.21 115.89 114.00 115.43 1,445,372 +0.11(+0.10%)
Nov 16, 2022 116.01 116.44 115.28 115.32 806,947 -0.97(-0.83%)
Nov 15, 2022 116.98 118.90 115.58 116.29 1,528,154 +0.72(+0.62%)
Nov 14, 2022 115.52 117.49 115.43 115.57 867,846 -0.40(-0.34%)
Nov 11, 2022 114.60 116.13 114.05 115.97 798,867 +1.36(+1.19%)
Nov 10, 2022 113.50 114.75 113.48 114.61 1,134,176 +4.08(+3.69%)
Nov 09, 2022 111.39 111.92 110.53 110.53 867,718 -1.40(-1.25%)
Nov 08, 2022 111.84 113.15 111.12 111.93 974,660 +0.62(+0.56%)
Nov 07, 2022 110.74 111.95 110.54 111.31 742,458 +0.58(+0.52%)
Nov 04, 2022 110.34 112.35 109.74 110.73 1,244,807 +1.56(+1.43%)
Nov 03, 2022 110.52 111.22 108.97 109.17 891,604 -2.78(-2.48%)
Nov 02, 2022 112.26 114.41 111.65 111.95 1,118,040 -0.67(-0.59%)
Nov 01, 2022 113.26 113.47 112.10 112.62 696,005 +0.09(+0.08%)
Oct 31, 2022 112.46 113.28 111.97 112.53 648,140 -0.62(-0.55%)
Oct 28, 2022 110.29 113.18 110.29 113.15 1,169,256 +2.43(+2.19%)
Oct 27, 2022 111.57 112.77 110.52 110.72 1,219,947 -0.58(-0.52%)
Oct 26, 2022 111.10 112.84 110.82 111.30 794,902 -0.12(-0.11%)
Oct 25, 2022 110.85 111.65 110.52 111.42 1,400,534 +0.81(+0.73%)
Oct 24, 2022 110.10 111.32 110.05 110.61 858,022 +0.97(+0.88%)
Oct 21, 2022 107.37 110.04 107.37 109.64 698,551 +2.03(+1.89%)
Oct 20, 2022 107.99 108.89 107.41 107.61 587,607 -0.12(-0.11%)
Oct 19, 2022 106.98 108.85 106.98 107.73 868,741 -0.34(-0.31%)
Oct 18, 2022 109.89 110.05 107.26 108.07 642,912 +0.25(+0.23%)
Oct 17, 2022 107.83 108.71 107.59 107.82 904,280 +1.65(+1.55%)
Oct 14, 2022 107.07 107.60 105.72 106.17 657,750 -0.43(-0.40%)
Oct 13, 2022 104.26 108.16 103.55 106.60 1,936,368 +0.65(+0.61%)
Oct 12, 2022 106.01 106.84 105.38 105.95 784,363 +0.18(+0.17%)
Oct 11, 2022 106.99 107.11 105.50 105.77 831,941 -1.29(-1.20%)
Oct 10, 2022 110.05 110.12 106.46 107.06 983,619 -2.75(-2.50%)
Oct 07, 2022 110.84 111.47 109.05 109.81 513,745 -2.24(-2.00%)
Oct 06, 2022 112.51 113.54 111.98 112.05 453,951 -0.92(-0.81%)
Oct 05, 2022 111.69 113.32 110.87 112.97 856,272 +0.07(+0.06%)
Oct 04, 2022 109.97 113.00 109.97 112.90 1,311,105 +4.34(+4.00%)
Oct 03, 2022 106.85 108.86 106.64 108.56 757,778 +2.10(+1.97%)
Sep 30, 2022 107.43 108.79 106.46 106.46 1,034,473 -1.02(-0.95%)
Sep 29, 2022 108.50 108.66 106.25 107.48 1,259,945 -1.73(-1.58%)
Sep 28, 2022 107.87 109.69 107.79 109.21 612,141 +1.01(+0.93%)
Sep 27, 2022 108.40 109.15 107.73 108.20 574,149 +0.49(+0.45%)
Sep 26, 2022 109.20 109.65 107.64 107.71 1,038,595 -1.89(-1.72%)
Sep 23, 2022 110.53 110.87 108.86 109.60 910,085 -1.21(-1.09%)
Sep 22, 2022 110.30 111.26 109.84 110.81 941,243 -0.19(-0.17%)
Sep 21, 2022 111.75 113.56 110.95 111.00 870,772 +0.00(+0.00%)
Sep 20, 2022 111.55 111.88 110.67 111.00 1,279,856 -1.47(-1.31%)
Sep 19, 2022 111.30 112.78 111.14 112.47 1,170,694 +0.03(+0.03%)
Sep 16, 2022 112.66 113.40 111.48 112.44 5,543,195 -1.23(-1.08%)
Sep 15, 2022 115.34 115.91 113.36 113.67 1,455,513 -2.45(-2.11%)
Sep 14, 2022 115.33 116.38 114.85 116.12 1,717,848 +1.01(+0.88%)
Sep 13, 2022 116.17 116.69 114.93 115.11 1,294,482 -3.57(-3.01%)
Sep 12, 2022 118.11 119.40 117.73 118.68 2,290,091 +0.56(+0.47%)
Sep 09, 2022 117.50 118.85 117.34 118.12 711,819 +1.15(+0.98%)
Sep 08, 2022 114.94 116.97 114.76 116.97 714,026 +1.35(+1.17%)
Sep 07, 2022 114.37 115.87 114.23 115.62 347,421 +1.11(+0.97%)
Sep 06, 2022 115.22 115.80 114.07 114.51 631,513 -1.15(-0.99%)
Sep 02, 2022 116.10 117.75 115.08 115.66 770,487 +0.84(+0.73%)
Sep 01, 2022 113.77 115.00 113.18 114.82 1,147,954 -1.21(-1.04%)
Aug 31, 2022 117.77 117.90 116.00 116.03 905,313 -1.52(-1.29%)
Aug 30, 2022 119.27 119.27 116.62 117.55 725,522 -0.73(-0.62%)
Aug 29, 2022 118.49 119.14 117.50 118.28 583,849 -0.43(-0.36%)
Aug 26, 2022 121.99 122.60 118.64 118.71 997,482 -2.99(-2.46%)
Aug 25, 2022 119.93 122.33 119.14 121.70 1,147,580 +2.75(+2.31%)
Aug 24, 2022 118.28 119.84 118.28 118.95 482,981 +0.69(+0.58%)
Aug 23, 2022 117.75 119.90 117.75 118.26 780,236 +0.21(+0.18%)
Aug 22, 2022 120.11 120.30 117.81 118.05 803,494 -3.53(-2.90%)
Aug 19, 2022 121.92 121.98 121.31 121.58 503,801 -0.86(-0.70%)
Aug 18, 2022 121.07 122.91 121.01 122.44 973,851 +1.46(+1.21%)
Aug 17, 2022 120.94 121.69 120.69 120.98 886,094 -1.66(-1.35%)
Aug 16, 2022 122.32 123.25 121.58 122.64 761,219 +0.22(+0.18%)
Aug 15, 2022 120.96 122.63 120.96 122.42 773,662 +0.46(+0.38%)
Aug 12, 2022 121.02 122.55 120.37 121.96 1,165,415 +1.85(+1.54%)
Aug 11, 2022 120.81 121.67 120.01 120.11 1,690,778 +0.08(+0.07%)
Aug 10, 2022 118.41 120.23 118.31 120.03 1,256,024 +3.47(+2.98%)
Aug 09, 2022 116.56 117.00 115.87 116.56 1,339,849 -0.65(-0.55%)
Aug 08, 2022 117.26 118.36 116.59 117.21 811,642 -0.04(-0.03%)
Aug 05, 2022 115.53 117.77 115.53 117.25 1,774,201 +0.25(+0.21%)
Aug 04, 2022 116.88 117.79 116.76 117.00 1,119,212 +0.12(+0.10%)
Aug 03, 2022 116.31 117.97 115.81 116.88 1,138,318 +1.14(+0.98%)
Aug 02, 2022 115.14 116.59 114.76 115.74 657,379 -0.43(-0.37%)
Aug 01, 2022 114.92 116.57 114.91 116.17 625,462 -0.03(-0.03%)
Jul 29, 2022 116.85 117.50 115.96 116.20 943,958 -0.16(-0.14%)
Jul 28, 2022 115.34 116.86 114.22 116.36 749,339 +0.63(+0.54%)
Jul 27, 2022 113.60 116.46 113.51 115.73 916,836 +2.28(+2.01%)
Jul 26, 2022 113.42 114.65 113.11 113.45 748,810 -0.02(-0.02%)
Jul 25, 2022 113.93 114.24 113.02 113.47 725,062 -0.13(-0.11%)
Jul 22, 2022 115.47 116.24 113.52 113.60 963,278 -1.67(-1.45%)
Jul 21, 2022 115.11 115.62 114.58 115.27 1,248,631 -0.22(-0.19%)
Jul 20, 2022 114.70 116.61 113.67 115.49 1,162,542 +1.35(+1.18%)
Jul 19, 2022 111.74 114.62 111.58 114.14 1,204,598 +3.24(+2.92%)
Jul 18, 2022 111.87 113.25 110.90 110.90 2,039,072 +0.28(+0.25%)
Jul 15, 2022 109.29 111.34 109.00 110.62 3,086,508 +1.73(+1.59%)
Jul 14, 2022 109.47 109.76 107.74 108.89 1,724,550 -1.06(-0.96%)
Jul 13, 2022 109.17 111.67 108.53 109.95 1,118,433 -0.71(-0.64%)
Jul 12, 2022 112.30 113.02 110.24 110.66 1,179,295 -1.64(-1.46%)
Jul 11, 2022 112.00 112.96 109.79 112.30 1,784,317 -1.30(-1.14%)
Jul 08, 2022 114.35 115.03 113.58 113.60 1,036,656 -1.87(-1.62%)
Jul 07, 2022 113.50 115.80 112.82 115.47 945,495 +2.51(+2.22%)
Jul 06, 2022 112.39 113.72 112.33 112.96 1,779,886 -1.07(-0.94%)
Jul 05, 2022 112.00 115.53 111.19 114.03 1,550,985 -0.03(-0.03%)
Jul 01, 2022 113.26 114.36 112.33 114.06 653,811 +0.08(+0.07%)
Jun 30, 2022 113.95 115.03 113.30 113.98 1,401,841 -1.01(-0.88%)
Jun 29, 2022 116.20 116.20 114.32 114.99 909,838 -1.26(-1.08%)
Jun 28, 2022 119.05 120.53 115.88 116.25 1,253,377 -1.41(-1.20%)
Jun 27, 2022 118.19 118.50 116.88 117.66 809,688 -0.30(-0.25%)
Jun 24, 2022 116.41 118.12 114.82 117.96 2,206,519 +3.26(+2.84%)
Jun 23, 2022 116.53 117.14 114.64 114.70 1,851,542 -2.51(-2.14%)
Jun 22, 2022 116.11 118.73 116.11 117.21 1,128,410 +0.02(+0.02%)
Jun 21, 2022 116.96 119.09 116.94 117.19 1,661,587 +0.97(+0.83%)
Jun 17, 2022 116.19 119.98 114.75 116.22 6,142,678 +0.05(+0.04%)
Jun 16, 2022 118.77 119.15 115.11 116.17 2,227,500 -4.70(-3.89%)
Jun 15, 2022 122.46 122.91 119.74 120.87 1,615,495 -0.45(-0.37%)
Jun 14, 2022 122.15 122.49 121.01 121.32 1,665,547 -1.19(-0.97%)
Jun 13, 2022 122.50 124.48 121.97 122.51 1,702,852 -2.90(-2.31%)
Jun 10, 2022 125.43 127.10 124.98 125.41 1,498,452 -1.65(-1.30%)
Jun 09, 2022 128.56 130.40 127.04 127.06 2,262,512 -1.83(-1.42%)
Jun 08, 2022 130.32 130.34 128.13 128.89 1,817,521 -1.79(-1.37%)
Jun 07, 2022 129.93 131.19 129.38 130.68 1,854,172 -0.12(-0.09%)
Jun 06, 2022 131.75 131.93 129.37 130.80 2,079,854 -1.19(-0.90%)
Jun 03, 2022 130.18 132.15 129.85 131.99 3,306,522 +0.30(+0.23%)
Jun 02, 2022 128.70 131.71 128.57 131.69 2,602,410 +2.28(+1.76%)
Jun 01, 2022 129.32 131.26 128.36 129.41 2,599,514 +1.31(+1.02%)
May 31, 2022 127.55 131.48 126.33 128.10 5,183,996 -1.16(-0.90%)
May 27, 2022 124.11 130.67 124.08 129.26 5,826,090 +4.90(+3.94%)
May 26, 2022 120.00 125.82 119.59 124.36 10,016,878 +3.82(+3.17%)
May 25, 2022 116.20 123.10 116.02 120.54 5,374,587 +4.60(+3.97%)
May 24, 2022 119.09 119.85 114.57 115.94 6,053,021 -3.49(-2.92%)
May 23, 2022 113.31 125.87 111.56 119.43 15,997,925 +23.72(+24.78%)
May 20, 2022 95.81 96.19 93.12 95.71 1,236,929 +0.76(+0.80%)
May 19, 2022 92.86 95.72 91.53 94.95 1,533,010 +1.32(+1.41%)
May 18, 2022 100.00 100.72 92.76 93.63 1,588,699 -7.87(-7.75%)
May 17, 2022 102.09 102.53 100.57 101.50 1,126,227 +0.90(+0.89%)
May 16, 2022 100.23 101.69 99.60 100.60 1,129,878 +0.42(+0.42%)
May 13, 2022 100.30 101.33 99.03 100.18 1,159,195 +0.57(+0.57%)
May 12, 2022 97.85 100.10 97.58 99.61 1,620,801 +1.45(+1.48%)
May 11, 2022 97.18 99.60 97.18 98.16 1,819,794 +0.59(+0.60%)
May 10, 2022 100.00 100.65 96.58 97.57 1,415,492 -1.62(-1.63%)
May 09, 2022 99.41 100.09 98.58 99.19 1,635,406 -1.44(-1.43%)
May 06, 2022 102.85 102.85 99.10 100.63 1,561,537 -3.89(-3.72%)
May 05, 2022 108.63 108.63 103.22 104.52 1,025,472 -5.33(-4.85%)
May 04, 2022 108.66 110.02 106.50 109.85 998,202 +0.85(+0.78%)
May 03, 2022 109.75 110.42 108.19 109.00 900,157 -0.74(-0.67%)
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.