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 (%)
Sep 29, 2023	167.89	168.88	166.22	166.48	1,247,350	-0.50(-0.30%)
Sep 28, 2023	164.80	167.77	164.75	166.98	921,316	+1.95(+1.18%)
Sep 27, 2023	165.75	166.66	163.66	165.03	1,393,873	+0.09(+0.05%)
Sep 26, 2023	165.81	167.02	164.76	164.94	1,390,547	-1.82(-1.09%)
Sep 25, 2023	166.54	167.28	166.06	166.76	837,190	-0.47(-0.28%)
Sep 22, 2023	163.98	167.91	163.62	167.23	2,100,373	+4.22(+2.59%)
Sep 21, 2023	161.57	165.12	160.80	163.01	1,873,029	-2.70(-1.63%)
Sep 20, 2023	167.31	168.18	165.44	165.71	1,864,618	-0.66(-0.40%)
Sep 19, 2023	166.13	166.92	165.41	166.37	2,009,506	+0.22(+0.13%)
Sep 18, 2023	166.11	167.33	165.89	166.15	1,300,637	-0.81(-0.49%)
Sep 15, 2023	167.27	167.68	165.48	166.96	2,421,944	-1.24(-0.74%)
Sep 14, 2023	166.32	169.00	165.58	168.20	1,452,964	+2.73(+1.65%)
Sep 13, 2023	164.80	166.19	163.42	165.47	1,514,886	+1.12(+0.68%)
Sep 12, 2023	164.48	165.91	164.10	164.35	2,039,046	-1.16(-0.70%)
Sep 11, 2023	166.86	166.86	164.54	165.51	1,549,618	-0.48(-0.29%)
Sep 08, 2023	164.36	166.07	164.00	165.99	1,298,583	+1.47(+0.89%)
Sep 07, 2023	164.50	165.00	162.79	164.52	2,173,398	-1.64(-0.99%)
Sep 06, 2023	162.90	167.84	162.90	166.16	3,078,563	+2.25(+1.37%)
Sep 05, 2023	161.84	164.95	161.84	163.91	2,756,834	-0.19(-0.12%)

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.