Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vmware Inc (NY: VMW )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 171.92 172.68 166.16 167.21 2,115,100 -4.45(-2.59%)
Jun 27, 2019 173.38 174.90 171.31 171.66 1,095,571 -0.60(-0.35%)
Jun 26, 2019 173.00 177.18 172.00 172.26 947,875 +1.39(+0.81%)
Jun 25, 2019 175.06 175.41 170.28 170.87 1,041,525 -4.65(-2.65%)
Jun 24, 2019 174.18 176.12 172.27 175.52 893,217 +2.13(+1.23%)
Jun 21, 2019 176.65 177.34 172.87 173.39 1,533,800 -3.53(-2.00%)
Jun 20, 2019 176.76 178.77 175.76 176.92 1,514,932 +3.50(+2.02%)
Jun 19, 2019 170.42 173.81 169.22 173.42 1,592,211 +3.74(+2.20%)
Jun 18, 2019 168.85 171.81 168.78 169.68 1,172,612 +2.81(+1.68%)
Jun 17, 2019 167.90 169.92 166.77 166.87 1,122,828 -1.42(-0.84%)
Jun 14, 2019 174.00 174.97 168.03 168.29 1,205,700 -6.20(-3.55%)
Jun 13, 2019 177.27 177.37 173.86 174.49 953,064 -1.40(-0.80%)
Jun 12, 2019 175.00 176.32 174.04 175.89 1,012,619 +0.82(+0.47%)
Jun 11, 2019 173.91 175.90 172.65 175.07 1,285,514 +3.06(+1.78%)
Jun 10, 2019 171.00 173.62 170.08 172.01 1,269,736 +2.78(+1.64%)
Jun 07, 2019 168.21 171.27 168.21 169.23 1,271,500 +2.31(+1.38%)
Jun 06, 2019 170.75 171.97 166.33 166.92 1,721,768 -3.43(-2.01%)
Jun 05, 2019 176.88 178.21 168.29 170.35 1,790,241 -4.05(-2.32%)
Jun 04, 2019 172.35 174.56 169.15 174.40 1,673,308 +5.33(+3.15%)
Jun 03, 2019 175.49 178.61 167.13 169.07 2,441,775 -7.91(-4.47%)
May 31, 2019 178.29 183.96 176.51 176.98 2,813,500 -14.11(-7.38%)
May 30, 2019 192.03 193.76 189.15 191.09 1,761,557 -0.18(-0.09%)
May 29, 2019 192.23 195.76 190.75 191.27 1,272,379 -2.32(-1.20%)
May 28, 2019 198.78 201.57 192.97 193.59 1,838,868 -4.40(-2.22%)
May 24, 2019 199.11 200.15 197.58 197.99 662,500 +1.29(+0.66%)
May 23, 2019 201.16 201.59 196.22 196.70 1,103,146 -7.02(-3.45%)
May 22, 2019 201.71 205.44 201.56 203.72 707,059 +0.62(+0.31%)
May 21, 2019 200.82 202.89 200.11 203.10 776,990 +5.78(+2.93%)
May 20, 2019 201.07 201.63 196.80 197.32 1,120,182 -6.32(-3.10%)
May 17, 2019 202.92 206.38 202.70 203.64 1,141,500 -1.88(-0.91%)
May 16, 2019 202.11 206.80 200.98 205.52 909,720 +4.26(+2.12%)
May 15, 2019 196.60 202.30 196.60 201.26 875,823 +3.33(+1.68%)
May 14, 2019 194.77 199.14 192.53 197.93 891,327 +5.89(+3.07%)
May 13, 2019 196.59 197.05 191.37 192.04 959,827 -8.03(-4.01%)
May 10, 2019 196.82 200.56 193.47 200.07 859,300 +2.38(+1.20%)
May 09, 2019 195.12 199.00 193.22 197.69 830,888 +0.02(+0.01%)
May 08, 2019 195.20 199.49 194.13 197.67 890,887 +2.54(+1.30%)
May 07, 2019 200.53 201.58 192.91 195.13 1,386,928 -7.46(-3.68%)
May 06, 2019 197.85 203.24 197.58 202.59 926,469 -0.69(-0.34%)
May 03, 2019 202.09 203.33 200.83 203.28 629,800 +3.28(+1.64%)
May 02, 2019 201.35 202.96 197.54 200.00 958,643 -2.46(-1.22%)
May 01, 2019 204.61 205.44 202.40 202.46 726,422 -1.67(-0.82%)
Apr 30, 2019 201.43 204.25 199.83 204.13 753,959 +2.75(+1.37%)
Apr 29, 2019 199.85 202.54 199.29 201.38 739,270 +1.67(+0.84%)
Apr 26, 2019 200.34 201.09 198.11 199.71 753,100 -0.45(-0.22%)
Apr 25, 2019 199.90 203.35 198.11 200.16 1,026,087 +1.67(+0.84%)
Apr 24, 2019 196.65 199.10 196.62 198.49 1,232,550 +2.38(+1.21%)
Apr 23, 2019 193.68 196.62 192.73 196.11 1,057,590 +4.55(+2.38%)
Apr 22, 2019 187.50 192.30 187.03 191.56 894,265 +3.47(+1.84%)
Apr 18, 2019 189.55 190.34 186.36 188.09 1,409,100 -0.98(-0.52%)
Apr 17, 2019 190.78 191.85 188.02 189.07 637,281 -0.77(-0.41%)
Apr 16, 2019 192.88 192.88 188.47 189.84 608,178 -2.30(-1.20%)
Apr 15, 2019 192.68 194.24 191.21 192.14 768,962 -0.67(-0.35%)
Apr 12, 2019 192.79 193.60 191.32 192.81 640,500 +0.37(+0.19%)
Apr 11, 2019 190.99 192.75 189.28 192.44 963,144 +3.13(+1.65%)
Apr 10, 2019 186.50 190.61 186.00 189.31 883,381 +3.61(+1.94%)
Apr 09, 2019 185.14 186.57 184.49 185.70 646,848 -0.82(-0.44%)
Apr 08, 2019 185.00 186.98 183.57 186.52 1,044,157 +0.73(+0.39%)
Apr 05, 2019 182.92 186.82 182.57 185.79 1,420,300 +4.40(+2.43%)
Apr 04, 2019 185.28 185.77 179.01 181.39 1,391,456 -4.84(-2.60%)
Apr 03, 2019 185.76 187.51 184.26 186.23 1,150,751 +1.18(+0.64%)
Apr 02, 2019 184.68 185.20 181.98 185.05 952,464 +0.76(+0.41%)
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.