Indicators

Vmware Inc (NY: VMW )

N/A 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 (%)
Nov 29, 2019	160.27	160.91	155.50	155.62	1,304,300	-5.53(-3.43%)
Nov 27, 2019	169.81	172.34	160.05	161.15	4,774,800	-6.72(-4.00%)
Nov 26, 2019	170.00	171.62	164.32	167.87	2,523,430	-0.86(-0.51%)
Nov 25, 2019	167.00	170.08	166.18	168.73	1,165,796	+2.87(+1.73%)
Nov 22, 2019	166.12	166.97	163.37	165.86	1,374,500	+0.16(+0.10%)
Nov 21, 2019	169.28	169.71	165.46	165.70	798,083	-3.92(-2.31%)
Nov 20, 2019	171.59	172.53	168.57	169.62	813,877	-3.20(-1.85%)
Nov 19, 2019	169.06	173.37	168.49	172.82	1,226,716	+5.46(+3.26%)
Nov 18, 2019	168.00	168.78	166.47	167.36	892,532	-1.01(-0.60%)
Nov 15, 2019	167.34	168.77	165.57	168.37	720,800	+2.42(+1.46%)
Nov 14, 2019	164.83	166.61	163.51	165.95	724,849	+0.12(+0.07%)
Nov 13, 2019	166.82	168.50	165.37	165.83	819,061	-2.14(-1.27%)
Nov 12, 2019	166.33	169.33	166.18	167.97	1,115,299	+2.24(+1.35%)
Nov 11, 2019	164.11	166.57	163.53	165.73	659,661	+0.78(+0.47%)
Nov 08, 2019	163.58	165.10	161.40	164.95	458,100	+1.31(+0.80%)
Nov 07, 2019	164.87	166.36	163.12	163.64	683,421	-0.27(-0.16%)
Nov 06, 2019	163.25	163.96	161.41	163.91	614,864	+0.66(+0.40%)
Nov 05, 2019	164.00	165.20	162.34	163.25	683,713	-0.30(-0.18%)
Nov 04, 2019	163.70	165.35	161.33	163.55	848,503	+0.49(+0.30%)

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.