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 30, 2014	66.11	66.72	65.61	65.97	1,660,290	-0.14(-0.21%)
Jun 27, 2014	66.66	66.88	65.32	66.10	4,564,716	-0.48(-0.72%)
Jun 26, 2014	65.46	66.71	64.67	66.58	2,756,556	+1.12(+1.71%)
Jun 25, 2014	63.92	65.49	63.71	65.46	1,809,902	+1.60(+2.51%)
Jun 24, 2014	64.43	65.05	63.75	63.86	2,177,467	-0.47(-0.73%)
Jun 23, 2014	63.71	64.48	63.30	64.33	1,661,963	+0.85(+1.34%)
Jun 20, 2014	63.94	64.58	63.16	63.48	2,004,054	-0.80(-1.24%)
Jun 19, 2014	65.31	65.57	64.28	64.28	1,598,886	-0.65(-1.00%)
Jun 18, 2014	64.85	65.03	64.17	64.93	873,064	+0.37(+0.58%)
Jun 17, 2014	64.84	64.85	63.75	64.55	1,430,774	-0.29(-0.45%)
Jun 16, 2014	64.67	65.03	63.95	64.84	1,502,154	+0.07(+0.12%)
Jun 13, 2014	64.37	65.16	64.16	64.77	983,982	+0.64(+1.00%)
Jun 12, 2014	65.42	65.85	63.79	64.13	2,205,756	-1.61(-2.46%)
Jun 11, 2014	65.40	66.00	65.20	65.74	1,047,649	+0.09(+0.13%)
Jun 10, 2014	65.61	66.34	65.30	65.65	1,343,172	-0.42(-0.64%)
Jun 06, 2014	66.10	66.92	65.87	66.08	911,087	+0.18(+0.28%)
Jun 05, 2014	65.59	66.19	65.11	65.89	1,528,355	+0.22(+0.33%)
Jun 04, 2014	65.16	66.24	64.90	65.67	1,215,476	+0.26(+0.40%)
Jun 03, 2014	65.71	66.02	64.80	65.42	1,081,169	-0.54(-0.82%)

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.