Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vmware Inc
(NY:
VMW
)
142.48
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 21, 2023
142.48
0
-7.43(-4.96%)
Nov 20, 2023
150.00
150.75
146.22
149.91
436,064
+0.29(+0.19%)
Nov 17, 2023
149.50
150.00
148.00
149.62
502,994
-0.03(-0.02%)
Nov 16, 2023
149.50
150.55
149.00
149.65
347,948
+0.44(+0.29%)
Nov 15, 2023
149.87
153.56
148.08
149.21
1,301,142
+0.61(+0.41%)
Nov 14, 2023
150.00
150.50
148.36
148.60
284,078
-0.63(-0.42%)
Nov 13, 2023
151.00
151.00
148.12
149.23
273,855
-0.43(-0.29%)
Nov 10, 2023
149.60
151.64
149.20
149.66
239,111
+0.56(+0.38%)
Nov 09, 2023
147.88
149.28
147.67
149.10
239,690
+0.55(+0.37%)
Nov 08, 2023
149.76
149.80
147.87
148.55
247,356
-0.22(-0.15%)
Nov 07, 2023
150.68
151.45
147.36
148.77
404,025
-0.85(-0.57%)
Nov 06, 2023
147.00
150.11
146.41
149.62
407,757
+2.83(+1.93%)
Nov 03, 2023
145.00
147.75
144.60
146.79
548,662
+2.03(+1.40%)
Nov 02, 2023
148.21
148.21
144.60
144.76
443,594
-1.38(-0.94%)
Nov 01, 2023
145.72
146.14
143.74
146.14
635,707
+0.49(+0.34%)
Oct 31, 2023
144.40
145.93
143.20
145.65
783,485
-0.97(-0.66%)
Oct 30, 2023
138.25
146.62
138.00
146.62
1,707,632
+4.42(+3.11%)
Oct 27, 2023
146.03
146.32
141.99
142.20
3,377,803
-4.27(-2.92%)
Oct 26, 2023
149.22
149.22
145.47
146.47
361,304
-1.79(-1.21%)
Oct 25, 2023
149.87
149.87
146.14
148.26
424,570
-2.43(-1.61%)
Oct 24, 2023
152.95
154.22
148.07
150.69
861,824
-5.18(-3.32%)
Oct 23, 2023
148.01
157.10
146.60
155.87
6,153,401
+4.96(+3.29%)
Oct 20, 2023
151.51
152.01
147.84
150.91
6,497,605
+0.60(+0.40%)
Oct 19, 2023
159.00
159.00
145.00
150.31
10,718,266
-15.94(-9.59%)
Oct 18, 2023
165.75
167.96
163.25
166.25
7,434,190
+1.15(+0.70%)
Oct 17, 2023
157.62
169.21
157.17
165.10
10,724,476
-13.78(-7.70%)
Oct 16, 2023
178.40
180.61
177.82
178.88
2,106,084
+1.12(+0.63%)
Oct 13, 2023
178.85
181.14
176.44
177.76
3,608,116
-0.95(-0.53%)
Oct 12, 2023
172.42
180.37
172.10
178.71
6,054,344
+7.23(+4.22%)
Oct 11, 2023
170.00
171.81
169.46
171.48
2,345,551
+1.68(+0.99%)
Oct 10, 2023
169.10
171.60
169.10
169.80
2,192,130
+0.70(+0.41%)
Oct 09, 2023
167.04
169.56
167.04
169.10
805,271
+1.37(+0.82%)
Oct 06, 2023
165.38
168.47
165.01
167.73
1,470,073
+2.07(+1.25%)
Oct 05, 2023
165.90
166.77
165.09
165.66
2,217,768
-0.41(-0.25%)
Oct 04, 2023
164.96
166.08
164.16
166.07
1,228,255
+1.69(+1.03%)
Oct 03, 2023
165.83
166.50
164.00
164.38
1,180,574
-1.98(-1.19%)
Oct 02, 2023
166.40
167.32
165.19
166.36
1,243,015
-0.12(-0.07%)
Sep 29, 2023
167.89
168.88
166.22
166.48
1,247,350
-0.50(-0.30%)
Sep 28, 2023
164.80
167.77
164.75
166.98
921,316
+1.95(+1.18%)
Sep 27, 2023
165.75
166.66
163.66
165.03
1,393,873
+0.09(+0.05%)
Sep 26, 2023
165.81
167.02
164.76
164.94
1,390,547
-1.82(-1.09%)
Sep 25, 2023
166.54
167.28
166.06
166.76
837,190
-0.47(-0.28%)
Sep 22, 2023
163.98
167.91
163.62
167.23
2,100,373
+4.22(+2.59%)
Sep 21, 2023
161.57
165.12
160.80
163.01
1,873,029
-2.70(-1.63%)
Sep 20, 2023
167.31
168.18
165.44
165.71
1,864,618
-0.66(-0.40%)
Sep 19, 2023
166.13
166.92
165.41
166.37
2,009,506
+0.22(+0.13%)
Sep 18, 2023
166.11
167.33
165.89
166.15
1,300,637
-0.81(-0.49%)
Sep 15, 2023
167.27
167.68
165.48
166.96
2,421,944
-1.24(-0.74%)
Sep 14, 2023
166.32
169.00
165.58
168.20
1,452,964
+2.73(+1.65%)
Sep 13, 2023
164.80
166.19
163.42
165.47
1,514,886
+1.12(+0.68%)
Sep 12, 2023
164.48
165.91
164.10
164.35
2,039,046
-1.16(-0.70%)
Sep 11, 2023
166.86
166.86
164.54
165.51
1,549,618
-0.48(-0.29%)
Sep 08, 2023
164.36
166.07
164.00
165.99
1,298,583
+1.47(+0.89%)
Sep 07, 2023
164.50
165.00
162.79
164.52
2,173,398
-1.64(-0.99%)
Sep 06, 2023
162.90
167.84
162.90
166.16
3,078,563
+2.25(+1.37%)
Sep 05, 2023
161.84
164.95
161.84
163.91
2,756,834
-0.19(-0.12%)
Sep 01, 2023
165.37
167.22
163.35
164.10
2,734,956
-4.68(-2.77%)
Aug 31, 2023
166.50
170.19
166.00
168.78
3,643,834
+2.09(+1.25%)
Aug 30, 2023
167.38
167.99
165.73
166.69
1,795,305
-0.80(-0.48%)
Aug 29, 2023
163.23
167.75
163.23
167.49
1,877,675
+3.30(+2.01%)
Aug 28, 2023
162.63
164.63
161.93
164.19
1,693,202
+1.64(+1.01%)
Aug 25, 2023
161.88
163.33
159.72
162.55
2,202,437
+0.55(+0.34%)
Aug 24, 2023
165.93
167.76
161.90
162.00
2,574,811
-1.99(-1.21%)
Aug 23, 2023
161.27
164.68
161.21
163.99
2,199,692
+1.99(+1.23%)
Aug 22, 2023
163.00
163.72
161.98
162.00
1,817,090
-0.48(-0.30%)
Aug 21, 2023
160.60
163.65
160.32
162.48
4,447,702
+7.61(+4.91%)
Aug 18, 2023
154.88
155.74
153.60
154.87
1,265,580
-0.58(-0.37%)
Aug 17, 2023
155.57
156.42
154.91
155.45
842,644
-0.33(-0.21%)
Aug 16, 2023
156.05
156.91
155.50
155.78
1,248,171
-0.25(-0.16%)
Aug 15, 2023
156.00
156.91
155.17
156.03
830,492
-0.42(-0.27%)
Aug 14, 2023
155.80
157.70
155.00
156.45
1,159,453
+1.19(+0.77%)
Aug 11, 2023
156.45
156.45
154.44
155.26
578,154
-1.18(-0.75%)
Aug 10, 2023
157.60
157.80
155.85
156.44
1,082,768
-0.04(-0.03%)
Aug 09, 2023
158.04
158.90
155.82
156.48
1,058,061
-1.90(-1.20%)
Aug 08, 2023
158.28
159.00
157.08
158.38
908,051
-0.85(-0.53%)
Aug 07, 2023
158.12
159.78
158.07
159.23
869,189
+0.98(+0.62%)
Aug 04, 2023
159.20
159.74
157.16
158.25
1,091,721
-0.20(-0.13%)
Aug 03, 2023
157.80
161.09
156.91
158.45
1,881,965
+0.57(+0.36%)
Aug 02, 2023
157.71
158.67
157.03
157.88
1,018,372
-1.08(-0.68%)
Aug 01, 2023
157.68
159.93
157.00
158.96
1,206,871
+1.33(+0.84%)
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%)
Jul 03, 2023
142.89
144.98
142.70
144.04
721,976
+0.35(+0.24%)
Jun 30, 2023
144.03
145.73
143.43
143.69
1,768,173
-0.23(-0.16%)
Jun 29, 2023
141.15
144.01
140.69
143.92
1,209,883
+3.23(+2.30%)
Jun 28, 2023
140.12
142.65
139.55
140.69
1,239,211
-0.29(-0.21%)
Jun 27, 2023
137.82
141.22
137.56
140.98
2,236,516
+3.16(+2.29%)
Jun 26, 2023
137.87
139.72
137.37
137.82
519,697
-0.01(-0.01%)
Jun 23, 2023
136.31
138.53
135.68
137.83
2,230,797
+0.60(+0.44%)
Jun 22, 2023
137.66
138.38
137.05
137.23
897,042
-0.52(-0.38%)
Jun 21, 2023
140.62
141.25
137.09
137.75
1,765,190
-3.53(-2.50%)
Jun 20, 2023
140.00
143.18
139.76
141.28
1,319,903
-0.08(-0.06%)
Jun 16, 2023
142.85
143.91
140.35
141.36
3,006,752
-1.02(-0.72%)
Jun 15, 2023
139.85
142.50
139.56
142.38
1,480,350
+19.62(+15.98%)
May 08, 2023
123.55
124.12
122.56
122.76
1,103,286
-1.36(-1.10%)
May 05, 2023
122.81
124.50
122.39
124.12
1,295,225
+2.31(+1.90%)
May 04, 2023
123.25
123.70
121.78
121.81
936,288
-1.68(-1.36%)
May 03, 2023
123.53
124.69
122.91
123.49
877,903
-0.39(-0.31%)
May 02, 2023
126.22
126.49
122.89
123.88
1,157,148
-3.10(-2.44%)
May 01, 2023
124.60
127.35
124.60
126.98
1,488,063
+1.95(+1.56%)
Apr 28, 2023
124.43
125.43
123.45
125.03
826,864
+0.62(+0.50%)
Apr 27, 2023
123.38
124.64
121.88
124.41
789,007
+1.03(+0.83%)
Apr 26, 2023
123.43
124.54
122.50
123.38
2,120,810
-2.75(-2.18%)
Apr 25, 2023
126.14
126.88
125.51
126.13
1,528,248
-0.11(-0.09%)
Apr 24, 2023
125.53
126.80
125.06
126.24
1,426,475
+0.12(+0.10%)
Apr 21, 2023
128.57
128.94
125.65
126.12
1,670,438
-2.13(-1.66%)
Apr 20, 2023
127.27
129.15
127.02
128.25
1,223,277
+0.31(+0.24%)
Apr 19, 2023
125.98
128.48
125.50
127.94
1,391,671
+1.54(+1.22%)
Apr 18, 2023
126.69
126.82
125.85
126.40
693,792
+0.34(+0.27%)
Apr 17, 2023
125.59
126.34
125.08
126.06
1,285,259
+0.16(+0.13%)
Apr 14, 2023
125.66
127.00
125.21
125.90
1,185,357
-0.53(-0.42%)
Apr 13, 2023
123.75
127.00
123.69
126.43
1,377,897
+2.41(+1.94%)
Apr 12, 2023
124.11
124.64
123.37
124.02
897,964
-0.09(-0.07%)
Apr 11, 2023
124.24
124.75
123.72
124.11
1,351,944
-0.12(-0.10%)
Apr 10, 2023
121.19
124.59
121.19
124.23
1,454,233
+2.06(+1.69%)
Apr 06, 2023
122.27
123.11
121.47
122.17
722,388
-0.64(-0.52%)
Apr 05, 2023
121.81
123.07
121.32
122.81
1,126,264
+0.91(+0.75%)
Apr 04, 2023
124.90
124.90
121.64
121.90
1,100,143
-2.90(-2.32%)
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
.