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, 2023	121.79	123.15	120.01	122.47	1,105,047	+0.67(+0.55%)
Jan 30, 2023	123.42	124.21	119.46	121.80	898,266	-2.60(-2.09%)
Jan 27, 2023	125.26	126.44	124.27	124.40	780,229	-1.97(-1.56%)
Jan 26, 2023	125.52	126.81	125.14	126.37	789,775	+1.33(+1.06%)
Jan 25, 2023	124.94	125.39	124.40	125.04	1,197,805	-0.70(-0.56%)
Jan 24, 2023	125.37	136.33	124.13	125.74	1,401,201	+0.66(+0.53%)
Jan 23, 2023	124.07	125.56	123.85	125.08	546,882	+1.06(+0.85%)
Jan 20, 2023	123.36	124.25	122.73	124.02	845,265	+1.08(+0.88%)
Jan 19, 2023	123.82	124.18	122.72	122.94	715,725	-1.52(-1.22%)
Jan 18, 2023	125.50	126.00	124.12	124.46	688,457	-0.52(-0.42%)
Jan 17, 2023	124.26	125.83	124.26	124.98	827,369	+0.05(+0.04%)
Jan 13, 2023	124.48	125.47	124.23	124.93	956,848	-0.63(-0.50%)
Jan 12, 2023	124.80	126.28	124.41	125.56	570,004	+0.70(+0.56%)
Jan 11, 2023	124.15	124.94	123.85	124.86	1,213,926	+0.60(+0.48%)
Jan 10, 2023	124.17	124.50	121.40	124.26	1,445,660	-0.01(-0.01%)
Jan 09, 2023	126.30	127.89	123.00	124.27	2,518,623	-1.87(-1.48%)
Jan 06, 2023	122.22	126.50	122.22	126.14	1,022,848	+4.41(+3.62%)
Jan 05, 2023	122.42	122.79	121.68	121.73	1,132,172	-1.19(-0.97%)
Jan 04, 2023	122.39	124.23	122.01	122.92	929,149	+0.60(+0.49%)

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.