Vmware Inc (NY: VMW )

140.88 USD +2.67 (+1.93%)
Streaming Delayed Price Updated: 11:46 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 141.50 144.24 137.92 138.21 2,187,900 -5.32(-3.71%)
Feb 25, 2021 146.32 147.50 142.69 143.53 1,778,883 -3.23(-2.20%)
Feb 24, 2021 144.30 147.40 143.98 146.76 1,049,736 +2.58(+1.79%)
Feb 23, 2021 142.45 144.22 139.61 144.18 1,143,452 +0.31(+0.22%)
Feb 22, 2021 143.91 147.13 142.54 143.87 1,148,823 -0.81(-0.56%)
Feb 19, 2021 142.94 144.81 141.81 144.68 890,800 +2.19(+1.54%)
Feb 18, 2021 141.30 143.40 139.39 142.49 1,069,220 +1.18(+0.84%)
Feb 17, 2021 142.35 142.65 140.01 141.31 1,164,717 -1.88(-1.31%)
Feb 16, 2021 146.51 147.03 141.87 143.19 844,690 -1.94(-1.34%)
Feb 12, 2021 141.93 145.59 141.50 145.13 868,700 +2.13(+1.49%)
Feb 11, 2021 144.49 145.40 142.05 143.00 1,493,133 -3.51(-2.40%)
Feb 10, 2021 147.50 148.37 144.80 146.51 1,134,241 -1.15(-0.78%)
Feb 09, 2021 146.09 148.60 146.07 147.66 866,099 +0.86(+0.59%)
Feb 08, 2021 146.02 148.73 146.01 146.80 864,285 +1.08(+0.74%)
Feb 05, 2021 146.00 146.64 144.84 145.72 921,000 +1.04(+0.72%)
Feb 04, 2021 143.39 146.00 142.56 144.68 872,284 +2.34(+1.64%)
Feb 03, 2021 143.20 145.11 142.07 142.34 1,203,277 -0.38(-0.27%)
Feb 02, 2021 142.00 143.95 141.20 142.72 2,016,044 +5.05(+3.67%)
Feb 01, 2021 138.35 139.81 136.45 137.67 1,379,163 -0.18(-0.13%)
Jan 29, 2021 141.50 142.77 137.30 137.85 1,472,700 -2.44(-1.74%)
Jan 28, 2021 145.18 146.80 138.79 140.29 2,677,495 -5.17(-3.55%)
Jan 27, 2021 139.00 146.98 138.45 145.46 3,449,802 +4.88(+3.47%)
Jan 26, 2021 137.33 141.44 135.11 140.58 1,729,262 +4.30(+3.16%)
Jan 25, 2021 135.01 136.91 132.55 136.28 1,585,043 +1.78(+1.32%)
Jan 22, 2021 133.06 135.17 131.31 134.50 1,592,100 +0.41(+0.31%)
Jan 21, 2021 131.25 134.93 130.50 134.09 2,859,100 +1.42(+1.07%)
Jan 20, 2021 133.25 134.15 131.75 132.67 2,905,879 +0.37(+0.28%)
Jan 19, 2021 135.92 135.92 132.17 132.30 2,225,180 -2.51(-1.86%)
Jan 15, 2021 135.91 137.48 134.07 134.81 2,393,100 -0.74(-0.55%)
Jan 14, 2021 131.55 136.57 131.51 135.55 3,351,249 +2.35(+1.76%)
Jan 13, 2021 136.00 137.72 131.61 133.20 7,093,959 -9.71(-6.79%)
Jan 12, 2021 141.24 144.87 140.56 142.91 1,040,281 +1.41(+1.00%)
Jan 11, 2021 140.77 142.75 139.06 141.50 1,152,063 -1.36(-0.95%)
Jan 08, 2021 143.18 145.05 140.90 142.86 1,450,200 -1.19(-0.83%)
Jan 07, 2021 139.27 144.19 139.01 144.05 1,098,733 +4.66(+3.34%)
Jan 06, 2021 138.61 141.96 138.32 139.39 941,894 -0.40(-0.29%)
Jan 05, 2021 138.69 140.10 137.70 139.79 774,903 +1.11(+0.80%)
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.