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 (%)
Mar 31, 2008
29.91
30.26
28.96
29.18
3,407,819
-1.17(-3.84%)
Mar 28, 2008
31.72
31.99
30.27
30.34
2,027,233
-1.26(-3.99%)
Mar 27, 2008
33.88
34.04
31.00
31.60
3,135,081
-2.20(-6.51%)
Mar 26, 2008
33.95
34.02
32.03
33.81
1,897,694
-0.32(-0.94%)
Mar 25, 2008
33.04
34.54
31.69
34.13
2,940,051
+1.58(+4.86%)
Mar 24, 2008
30.35
33.19
30.17
32.54
3,718,805
+1.80(+5.85%)
Mar 21, 2008
28.90
31.00
28.22
30.75
3,595,306
+0.00(+0.00%)
Mar 20, 2008
28.90
31.00
28.22
30.75
3,595,306
+1.60(+5.49%)
Mar 19, 2008
31.82
32.03
28.96
29.14
3,575,657
-2.65(-8.34%)
Mar 18, 2008
31.90
33.10
30.43
31.79
2,939,499
+0.41(+1.30%)
Mar 17, 2008
32.37
33.39
31.00
31.39
2,711,409
-2.53(-7.47%)
Mar 14, 2008
36.18
36.75
33.63
33.92
1,384,486
-1.59(-4.49%)
Mar 13, 2008
34.64
37.54
33.84
35.52
2,600,294
+0.58(+1.66%)
Mar 12, 2008
32.71
35.09
31.70
34.94
3,530,570
+2.23(+6.81%)
Mar 11, 2008
33.27
34.07
31.99
32.71
2,928,966
+0.33(+1.03%)
Mar 10, 2008
35.11
35.11
31.77
32.37
2,880,614
-2.68(-7.66%)
Mar 07, 2008
35.69
37.38
34.28
35.06
1,753,649
-1.12(-3.11%)
Mar 06, 2008
36.52
37.68
36.11
36.18
1,913,453
-1.00(-2.69%)
Mar 05, 2008
36.80
37.41
36.12
37.18
2,701,283
+0.55(+1.51%)
Mar 04, 2008
37.55
38.29
35.77
36.63
3,221,643
-1.40(-3.67%)
Mar 03, 2008
39.69
39.88
37.59
38.03
1,666,040
-1.95(-4.87%)
Feb 29, 2008
40.38
40.85
39.74
39.98
1,235,919
-0.87(-2.14%)
Feb 28, 2008
40.74
41.54
40.31
40.85
1,444,781
+0.06(+0.15%)
Feb 27, 2008
40.88
41.23
39.81
40.79
1,885,934
-0.22(-0.53%)
Feb 26, 2008
40.41
41.36
39.13
41.01
3,008,945
+1.29(+3.24%)
Feb 25, 2008
38.53
39.93
38.17
39.72
1,332,328
+1.19(+3.08%)
Feb 22, 2008
39.52
39.85
37.48
38.53
2,126,600
-0.93(-2.35%)
Feb 21, 2008
40.52
40.88
39.18
39.46
1,649,620
-1.05(-2.59%)
Feb 20, 2008
38.32
40.77
38.32
40.51
1,340,617
+1.41(+3.61%)
Feb 19, 2008
41.56
41.91
38.50
39.10
2,474,039
-1.66(-4.06%)
Feb 18, 2008
41.70
42.64
40.37
40.76
0
+0.00(+0.00%)
Feb 15, 2008
41.70
42.64
40.37
40.76
2,345,360
-1.56(-3.69%)
Feb 14, 2008
43.00
43.16
41.74
42.32
1,956,086
-0.57(-1.32%)
Feb 13, 2008
42.93
43.27
42.37
42.88
1,349,365
+0.46(+1.08%)
Feb 12, 2008
42.25
42.93
41.95
42.42
1,451,486
+0.57(+1.37%)
Feb 11, 2008
41.72
42.41
41.50
41.85
1,662,093
+0.78(+1.91%)
Feb 08, 2008
41.50
41.83
40.93
41.07
1,403,518
-0.36(-0.87%)
Feb 07, 2008
41.23
42.76
40.59
41.43
2,233,069
-0.49(-1.17%)
Feb 06, 2008
41.10
42.25
40.54
41.92
3,243,499
+1.51(+3.74%)
Feb 05, 2008
39.25
40.41
38.96
40.41
2,511,941
+0.85(+2.15%)
Feb 04, 2008
39.52
41.21
38.78
39.56
2,700,563
+0.14(+0.35%)
Feb 01, 2008
38.83
39.62
37.52
39.42
3,653,243
+0.80(+2.08%)
Jan 31, 2008
37.89
39.08
37.83
38.62
3,828,640
+0.17(+0.44%)
Jan 30, 2008
37.13
38.96
36.50
38.45
8,898,160
+1.06(+2.82%)
Jan 29, 2008
39.71
40.88
37.14
37.39
31,859,012
-19.17(-33.89%)
Jan 28, 2008
55.88
56.56
53.25
56.56
9,008,731
+1.67(+3.04%)
Jan 25, 2008
57.20
57.20
54.23
54.89
3,163,237
+0.24(+0.44%)
Jan 24, 2008
53.80
55.19
51.99
54.65
3,665,103
+1.83(+3.47%)
Jan 23, 2008
52.35
53.83
51.21
52.82
4,826,162
-2.00(-3.65%)
Jan 22, 2008
49.44
55.28
49.40
54.82
5,283,973
-0.56(-1.01%)
Jan 21, 2008
55.60
56.39
53.22
55.38
0
+0.00(+0.00%)
Jan 18, 2008
55.60
56.39
53.22
55.38
3,234,060
+0.36(+0.66%)
Jan 17, 2008
57.55
58.49
54.36
55.02
3,928,232
-1.88(-3.31%)
Jan 16, 2008
53.38
57.03
52.47
56.90
3,833,332
+2.43(+4.47%)
Jan 15, 2008
55.56
57.51
53.73
54.47
3,536,462
-1.57(-2.81%)
Jan 14, 2008
54.51
56.73
53.38
56.04
2,822,691
+3.21(+6.08%)
Jan 11, 2008
53.41
54.38
51.67
52.83
3,096,547
-1.89(-3.45%)
Jan 10, 2008
53.97
56.17
52.91
54.72
2,642,535
+0.28(+0.51%)
Jan 09, 2008
52.09
54.51
51.80
54.44
4,342,540
+3.67(+7.24%)
Jan 08, 2008
50.43
54.17
50.15
50.77
3,880,499
+1.03(+2.07%)
Jan 07, 2008
55.37
55.63
48.83
49.74
6,764,238
-5.11(-9.32%)
Jan 04, 2008
55.88
56.48
54.19
54.85
2,465,872
-2.36(-4.12%)
Jan 03, 2008
57.85
59.24
56.22
57.20
3,104,134
-0.44(-0.77%)
Jan 02, 2008
58.25
58.59
56.63
57.65
1,470,076
-0.27(-0.46%)
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
.