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%)
Jan 01, 2008
56.59
58.27
56.59
57.91
1,724,815
+0.00(+0.00%)
Dec 31, 2007
56.59
58.27
56.59
57.91
1,724,815
+0.95(+1.66%)
Dec 28, 2007
58.02
58.87
56.11
56.97
1,658,124
-0.93(-1.61%)
Dec 27, 2007
59.70
59.70
57.74
57.90
1,973,303
-1.81(-3.04%)
Dec 26, 2007
60.64
60.67
59.30
59.71
1,501,099
-0.74(-1.22%)
Dec 24, 2007
61.08
62.20
59.97
60.45
873,656
-0.63(-1.04%)
Dec 21, 2007
63.49
63.51
60.88
61.08
2,240,317
-1.02(-1.65%)
Dec 20, 2007
63.36
63.37
60.66
62.10
1,729,156
+0.42(+0.67%)
Dec 19, 2007
60.01
62.55
59.97
61.69
1,706,641
+1.16(+1.91%)
Dec 18, 2007
63.35
63.35
57.92
60.53
3,485,907
-0.70(-1.14%)
Dec 17, 2007
64.63
64.82
60.65
61.23
3,133,207
-3.99(-6.11%)
Dec 14, 2007
63.40
67.09
62.86
65.21
3,595,158
-0.20(-0.31%)
Dec 13, 2007
66.19
67.62
62.89
65.42
5,732,452
-2.20(-3.26%)
Dec 12, 2007
67.97
70.01
64.83
67.62
8,264,591
+2.68(+4.13%)
Dec 11, 2007
64.73
68.13
63.81
64.93
7,119,647
+1.25(+1.97%)
Dec 10, 2007
61.32
63.77
59.79
63.68
2,764,864
+3.11(+5.14%)
Dec 07, 2007
61.79
61.79
59.36
60.56
1,851,049
-0.56(-0.91%)
Dec 06, 2007
62.49
62.64
58.94
61.12
4,543,514
-0.50(-0.82%)
Dec 05, 2007
66.78
66.78
60.44
61.63
5,839,206
-3.16(-4.88%)
Dec 04, 2007
62.87
66.17
62.72
64.79
4,266,166
+0.08(+0.12%)
Dec 03, 2007
61.24
65.42
60.44
64.71
6,472,118
+2.45(+3.94%)
Nov 30, 2007
65.00
65.14
61.23
62.26
7,110,145
+0.35(+0.57%)
Nov 29, 2007
61.95
63.51
60.99
61.91
8,338,131
+2.15(+3.60%)
Nov 28, 2007
54.90
60.30
54.90
59.75
11,761,553
+6.89(+13.03%)
Nov 27, 2007
50.08
53.32
49.67
52.86
7,955,023
+4.18(+8.59%)
Nov 26, 2007
53.41
53.43
48.38
48.68
10,884,961
-5.04(-9.39%)
Nov 23, 2007
56.29
56.29
53.71
53.72
1,626,867
-1.25(-2.28%)
Nov 21, 2007
55.06
56.15
53.87
54.98
4,750,178
-1.32(-2.35%)
Nov 20, 2007
56.56
58.60
54.00
56.30
6,802,253
+0.44(+0.79%)
Nov 19, 2007
57.38
60.90
54.85
55.86
4,745,397
-2.24(-3.85%)
Nov 16, 2007
57.58
58.55
55.68
58.09
4,285,358
+2.01(+3.58%)
Nov 15, 2007
59.59
61.09
55.47
56.08
6,773,536
-3.32(-5.59%)
Nov 14, 2007
66.59
66.59
59.02
59.40
8,577,206
-2.39(-3.87%)
Nov 13, 2007
57.40
63.23
56.08
61.79
11,012,791
+7.03(+12.84%)
Nov 12, 2007
58.94
63.06
52.16
54.76
13,229,323
-5.03(-8.41%)
Nov 09, 2007
60.31
62.86
57.65
59.79
11,791,728
-2.82(-4.51%)
Nov 08, 2007
70.13
70.19
59.84
62.61
17,908,116
-7.24(-10.36%)
Nov 07, 2007
73.27
73.93
69.59
69.85
7,397,116
-5.75(-7.61%)
Nov 06, 2007
78.22
79.01
74.69
75.60
4,905,672
-1.10(-1.43%)
Nov 05, 2007
77.68
78.36
74.62
76.69
5,623,410
-3.11(-3.90%)
Nov 02, 2007
84.37
84.46
78.06
79.81
6,413,989
-3.50(-4.20%)
Nov 01, 2007
83.81
85.16
82.80
83.30
3,716,961
-1.76(-2.07%)
Oct 31, 2007
83.71
85.35
81.77
85.06
5,410,198
+3.05(+3.72%)
Oct 30, 2007
81.77
84.13
79.73
82.01
5,133,293
-0.29(-0.36%)
Oct 29, 2007
78.09
82.74
77.40
82.30
8,428,616
+5.92(+7.75%)
Oct 26, 2007
79.04
79.32
74.75
76.38
6,375,834
-1.30(-1.68%)
Oct 25, 2007
76.11
79.01
72.57
77.68
14,616,899
+7.14(+10.12%)
Oct 24, 2007
74.12
75.64
69.68
70.54
13,983,513
-1.79(-2.48%)
Oct 23, 2007
72.22
73.26
70.25
72.33
6,487,072
+2.57(+3.68%)
Oct 22, 2007
64.87
69.85
62.38
69.76
6,389,922
+3.16(+4.75%)
Oct 19, 2007
68.63
69.46
66.13
66.60
5,117,279
-2.60(-3.75%)
Oct 18, 2007
69.50
70.59
68.31
69.20
2,847,743
-1.64(-2.31%)
Oct 17, 2007
70.21
71.82
69.17
70.83
6,354,701
+2.76(+4.05%)
Oct 16, 2007
66.17
68.95
64.75
68.07
6,285,580
+0.78(+1.15%)
Oct 15, 2007
71.20
71.89
65.61
67.30
7,098,592
-2.88(-4.10%)
Oct 12, 2007
70.27
73.16
66.81
70.17
9,329,658
+0.20(+0.28%)
Oct 11, 2007
74.94
78.28
67.50
69.97
16,282,106
-2.96(-4.06%)
Oct 10, 2007
69.85
73.25
69.24
72.94
6,996,306
+3.70(+5.34%)
Oct 09, 2007
66.25
69.43
65.49
69.24
8,607,948
+4.44(+6.86%)
Oct 08, 2007
62.15
65.35
62.11
64.80
4,446,911
+2.70(+4.35%)
Oct 05, 2007
62.41
62.79
60.80
62.10
2,761,305
+1.06(+1.74%)
Oct 04, 2007
60.75
61.67
59.96
61.03
2,575,369
+0.90(+1.50%)
Oct 03, 2007
62.98
64.04
59.62
60.13
5,820,227
-2.84(-4.51%)
Oct 02, 2007
60.63
63.04
60.21
62.98
4,211,519
+2.59(+4.29%)
Oct 01, 2007
57.75
60.80
56.98
60.39
5,643,829
+2.47(+4.26%)
Sep 28, 2007
57.16
58.27
56.22
57.92
5,019,835
+1.28(+2.26%)
Sep 27, 2007
56.59
57.27
55.91
56.64
2,722,856
+0.52(+0.92%)
Sep 26, 2007
57.23
57.51
55.95
56.12
2,258,691
-0.59(-1.05%)
Sep 25, 2007
56.09
57.92
55.88
56.71
4,350,054
-0.41(-0.72%)
Sep 24, 2007
55.19
58.04
54.73
57.12
8,294,410
+3.08(+5.70%)
Sep 21, 2007
52.71
54.04
52.20
54.04
6,037,861
+1.81(+3.47%)
Sep 20, 2007
52.92
54.02
51.90
52.23
3,567,714
-0.65(-1.22%)
Sep 19, 2007
51.31
53.72
51.01
52.88
6,205,219
+2.52(+5.01%)
Sep 18, 2007
50.22
51.62
49.61
50.36
4,302,653
+0.14(+0.27%)
Sep 17, 2007
51.45
52.88
49.87
50.22
6,988,381
-2.88(-5.42%)
Sep 14, 2007
52.62
54.21
52.16
53.10
4,539,366
+0.09(+0.17%)
Sep 13, 2007
54.21
54.89
52.15
53.01
4,774,281
-0.35(-0.65%)
Sep 12, 2007
53.45
54.96
52.51
53.35
8,813,534
+1.12(+2.15%)
Sep 11, 2007
53.63
56.39
52.13
52.23
15,542,251
-0.07(-0.14%)
Sep 10, 2007
49.06
53.93
46.92
52.31
9,785,348
+4.95(+10.45%)
Sep 07, 2007
45.66
48.59
45.52
47.36
3,915,812
-0.20(-0.42%)
Sep 06, 2007
44.02
47.77
43.67
47.56
3,816,313
+3.80(+8.69%)
Sep 05, 2007
45.35
45.38
43.37
43.75
3,295,193
-2.21(-4.80%)
Sep 04, 2007
47.06
47.11
45.83
45.96
1,986,596
-0.98(-2.09%)
Aug 31, 2007
47.58
47.77
46.70
46.94
1,352,623
+0.29(+0.63%)
Aug 30, 2007
46.05
47.70
45.14
46.65
2,540,736
+0.18(+0.38%)
Aug 29, 2007
49.06
49.39
45.76
46.47
5,254,640
-1.08(-2.26%)
Aug 28, 2007
48.99
49.13
45.31
47.55
5,377,179
-1.72(-3.49%)
Aug 27, 2007
48.88
49.98
48.39
49.27
3,511,507
+0.68(+1.40%)
Aug 24, 2007
47.84
49.50
47.32
48.59
5,594,667
+0.75(+1.57%)
Aug 23, 2007
46.38
48.30
44.30
47.84
6,370,844
+2.28(+5.01%)
Aug 22, 2007
47.82
50.39
45.36
45.55
14,858,895
+0.59(+1.30%)
Aug 21, 2007
39.01
45.38
38.50
44.97
10,815,261
+5.90(+15.11%)
Aug 20, 2007
38.19
39.18
37.89
39.07
3,141,689
+1.21(+3.20%)
Aug 17, 2007
40.20
40.20
37.10
37.85
4,528,946
-0.98(-2.53%)
Aug 16, 2007
41.56
41.90
35.92
38.83
10,139,023
-0.49(-1.25%)
Aug 15, 2007
35.51
40.80
35.09
39.32
15,670,146
+4.57(+13.16%)
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
.