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 (%)
Jan 31, 2022	128.40		127.66	128.48	1,833,051	-0.66(-0.51%)
Jan 28, 2022	124.62	129.24	123.91	129.14	1,713,304	+4.38(+3.51%)
Jan 27, 2022	123.42	126.38	123.01	124.76	1,865,880	+2.40(+1.96%)
Jan 26, 2022	124.81	125.10	121.64	122.36	1,454,180	-0.29(-0.24%)
Jan 25, 2022	121.50	124.49	120.45	122.65	3,060,098	-2.54(-2.03%)
Jan 24, 2022	121.00	125.49	120.50	125.19	2,536,195	+1.45(+1.17%)
Jan 21, 2022	125.58	126.50	123.42	123.74	2,120,369	-1.22(-0.98%)
Jan 20, 2022	125.00	127.16	124.80	124.96	1,424,338	+0.75(+0.60%)
Jan 19, 2022	126.00	128.54	124.08	124.21	2,779,444	-0.50(-0.40%)
Jan 18, 2022	125.05	126.96	124.00	124.71	2,866,973	-0.47(-0.38%)
Jan 14, 2022				125.18	0	+1.78(+1.44%)
Jan 13, 2022	124.77	124.77	121.88	123.40	1,276,629	+0.50(+0.41%)
Jan 12, 2022	124.35	125.75	122.24	122.90	1,348,816	-1.36(-1.09%)
Jan 11, 2022	123.08	124.82	122.81	124.26	3,160,565	+1.72(+1.40%)
Jan 10, 2022	120.86	122.60	119.21	122.54	1,906,157	+2.08(+1.73%)
Jan 07, 2022	119.81	121.12	118.92	120.46	1,654,561	+0.34(+0.28%)
Jan 06, 2022	120.25	122.50	119.56	120.12	1,690,816	-0.86(-0.71%)
Jan 05, 2022	120.13	124.65	120.06	120.98	3,193,231	+0.48(+0.40%)
Jan 04, 2022	118.56	121.27	118.56	120.50	2,276,680	+2.30(+1.95%)

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.