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 (%)
Jul 31, 2023	157.35	158.76	156.88	157.63	757,649	-0.02(-0.01%)
Jul 28, 2023	158.50	159.70	157.59	157.65	1,232,446	-0.49(-0.31%)
Jul 27, 2023	160.58	160.90	157.75	158.14	658,271	-0.66(-0.42%)
Jul 26, 2023	162.55	163.03	157.79	158.80	1,775,007	-2.65(-1.64%)
Jul 25, 2023	160.10	162.79	159.95	161.45	711,288	+1.02(+0.64%)
Jul 24, 2023	160.39	161.28	159.63	160.43	937,504	+0.05(+0.03%)
Jul 21, 2023	164.78	165.21	159.58	160.38	2,763,182	-3.39(-2.07%)
Jul 20, 2023	164.90	166.11	163.61	163.77	1,611,288	-2.92(-1.75%)
Jul 19, 2023	168.62	170.00	165.44	166.69	5,096,539	+8.21(+5.18%)
Jul 18, 2023	157.81	159.32	156.90	158.48	926,615	-0.74(-0.46%)
Jul 17, 2023	155.90	160.43	155.90	159.22	1,352,411	+2.99(+1.91%)
Jul 14, 2023	156.59	158.47	155.47	156.23	1,138,879	-0.94(-0.60%)
Jul 13, 2023	156.30	158.55	155.61	157.17	1,991,196	+1.43(+0.92%)
Jul 12, 2023	154.37	156.13	152.50	155.74	2,506,911	+4.21(+2.78%)
Jul 11, 2023	144.50	156.23	143.98	151.53	4,632,101	+7.47(+5.19%)
Jul 10, 2023	141.54	144.28	141.54	144.06	930,844	+2.66(+1.88%)
Jul 07, 2023	141.74	142.78	141.26	141.40	605,380	-0.66(-0.46%)
Jul 06, 2023	142.54	143.00	141.25	142.06	1,003,832	-1.66(-1.16%)
Jul 05, 2023	143.05	144.45	142.84	143.72	821,087	-0.32(-0.22%)

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.