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 (%)
Jun 28, 2019	141.02	141.64	136.30	137.16	2,578,544	-3.65(-2.59%)
Jun 27, 2019	142.22	143.47	140.52	140.81	1,335,624	-0.49(-0.35%)
Jun 26, 2019	141.91	145.34	141.09	141.30	1,155,566	+1.14(+0.81%)
Jun 25, 2019	143.60	143.88	139.68	140.16	1,269,736	-3.81(-2.65%)
Jun 24, 2019	142.87	144.47	141.31	143.97	1,088,931	+1.75(+1.23%)
Jun 21, 2019	144.90	145.47	141.80	142.23	1,869,874	-2.90(-2.00%)
Jun 20, 2019	144.99	146.64	144.17	145.12	1,846,872	+2.87(+2.02%)
Jun 19, 2019	139.79	142.57	138.81	142.25	1,941,084	+3.07(+2.20%)
Jun 18, 2019	138.50	140.93	138.44	139.18	1,429,545	+2.31(+1.68%)
Jun 17, 2019	137.72	139.38	136.80	136.88	1,368,853	-1.17(-0.84%)
Jun 14, 2019	142.73	143.52	137.83	138.04	1,469,883	-5.09(-3.55%)
Jun 13, 2019	145.41	145.49	142.61	143.13	1,161,892	-1.15(-0.80%)
Jun 12, 2019	143.55	144.63	142.76	144.28	1,234,496	+0.67(+0.47%)
Jun 11, 2019	142.65	144.28	141.62	143.60	1,567,186	+2.51(+1.78%)
Jun 10, 2019	140.27	142.42	139.51	141.09	1,547,950	+2.28(+1.64%)
Jun 07, 2019	137.98	140.49	137.98	138.81	1,550,101	+1.89(+1.38%)
Jun 06, 2019	140.06	141.06	136.44	136.92	2,099,028	-2.81(-2.01%)
Jun 05, 2019	145.09	146.18	138.04	139.73	2,182,505	-3.32(-2.32%)
Jun 04, 2019	141.37	143.19	138.75	143.06	2,039,950	+4.37(+3.15%)

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.