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 29, 2019
147.65
148.51
145.81
148.07
1,510,236
+2.06(+1.41%)
Mar 28, 2019
146.38
146.79
144.99
146.01
1,299,208
+0.82(+0.56%)
Mar 27, 2019
149.06
149.63
144.91
145.19
1,822,084
-3.64(-2.45%)
Mar 26, 2019
149.89
150.24
148.34
148.83
1,063,915
+0.90(+0.61%)
Mar 25, 2019
149.60
150.10
147.11
147.93
1,777,556
-2.76(-1.83%)
Mar 22, 2019
153.72
154.00
150.23
150.68
1,166,202
-3.72(-2.41%)
Mar 21, 2019
151.28
154.63
151.28
154.41
902,980
+2.78(+1.83%)
Mar 20, 2019
150.23
152.14
148.76
151.63
1,441,927
+1.07(+0.71%)
Mar 19, 2019
150.27
150.97
149.07
150.56
1,005,697
+0.72(+0.48%)
Mar 18, 2019
149.05
150.85
148.31
149.84
1,423,758
+0.91(+0.61%)
Mar 15, 2019
146.89
149.68
146.83
148.93
2,177,700
+1.89(+1.28%)
Mar 14, 2019
144.64
147.53
144.37
147.04
1,226,195
+2.02(+1.39%)
Mar 13, 2019
144.53
147.06
144.12
145.02
1,768,868
+1.37(+0.95%)
Mar 12, 2019
142.54
144.44
141.50
143.65
1,679,209
+1.44(+1.02%)
Mar 11, 2019
139.07
142.33
138.83
142.21
1,669,195
+3.48(+2.51%)
Mar 08, 2019
136.37
139.13
136.16
138.73
1,675,670
+0.07(+0.05%)
Mar 07, 2019
139.45
141.08
137.97
138.67
1,475,032
-0.88(-0.63%)
Mar 06, 2019
136.03
139.70
135.70
139.54
2,072,576
-2.11(-1.49%)
Mar 05, 2019
141.09
142.55
139.95
141.65
1,281,925
+0.30(+0.21%)
Mar 04, 2019
145.60
146.04
137.49
141.35
3,059,552
-4.82(-3.30%)
Mar 01, 2019
145.90
150.44
144.08
146.17
3,547,373
+5.24(+3.72%)
Feb 28, 2019
143.60
144.12
140.48
140.93
2,943,432
-3.45(-2.39%)
Feb 27, 2019
143.74
144.91
142.39
144.38
1,656,528
+0.73(+0.51%)
Feb 26, 2019
142.60
144.42
141.03
143.65
2,574,176
+0.80(+0.56%)
Feb 25, 2019
143.22
144.12
142.05
142.85
1,419,307
+0.63(+0.44%)
Feb 22, 2019
140.68
142.28
139.80
142.22
1,385,277
+2.12(+1.52%)
Feb 21, 2019
139.57
141.56
138.37
140.09
1,508,889
+0.03(+0.02%)
Feb 20, 2019
139.32
140.36
138.50
140.07
1,251,398
+0.59(+0.42%)
Feb 19, 2019
139.00
139.91
137.65
139.48
1,490,962
+0.30(+0.21%)
Feb 15, 2019
138.04
139.20
137.08
139.18
1,473,541
+1.39(+1.01%)
Feb 14, 2019
136.30
139.54
136.11
137.79
1,664,043
+0.78(+0.57%)
Feb 13, 2019
135.69
137.52
133.97
137.01
2,225,500
+1.39(+1.02%)
Feb 12, 2019
131.65
135.75
131.37
135.62
2,761,684
+5.22(+4.01%)
Feb 11, 2019
129.94
131.70
128.71
130.40
1,815,609
+1.03(+0.80%)
Feb 08, 2019
127.29
129.98
127.29
129.37
1,313,593
+1.16(+0.90%)
Feb 07, 2019
127.71
128.30
126.12
128.21
807,741
-0.59(-0.46%)
Feb 06, 2019
128.13
129.06
126.71
128.80
1,436,767
+0.67(+0.53%)
Feb 05, 2019
125.83
128.52
125.50
128.13
1,371,473
+2.70(+2.15%)
Feb 04, 2019
123.86
125.94
123.67
125.43
1,060,899
+1.97(+1.59%)
Feb 01, 2019
123.93
124.64
122.58
123.46
1,192,657
-0.46(-0.37%)
Jan 31, 2019
119.91
124.16
119.76
123.92
1,787,885
+3.85(+3.20%)
Jan 30, 2019
120.51
121.02
119.16
120.07
936,058
+0.95(+0.80%)
Jan 29, 2019
121.33
121.39
118.50
119.12
1,439,970
-2.37(-1.95%)
Jan 28, 2019
121.32
122.80
120.06
121.49
1,128,844
-1.08(-0.88%)
Jan 25, 2019
122.79
123.31
121.72
122.57
1,434,041
+1.05(+0.86%)
Jan 24, 2019
123.83
124.26
120.50
121.52
1,329,663
-2.16(-1.74%)
Jan 23, 2019
122.00
123.91
121.59
123.68
1,526,629
+2.26(+1.86%)
Jan 22, 2019
120.87
122.02
120.17
121.42
1,257,666
+0.30(+0.25%)
Jan 18, 2019
119.15
121.15
119.09
121.12
1,534,252
+3.08(+2.61%)
Jan 17, 2019
118.46
119.07
117.73
118.04
1,424,192
-0.25(-0.21%)
Jan 16, 2019
120.64
121.06
117.81
118.28
1,982,243
-2.39(-1.98%)
Jan 15, 2019
116.55
120.74
115.97
120.68
2,610,865
+2.40(+2.03%)
Jan 14, 2019
119.19
120.28
118.16
118.28
2,493,021
-2.06(-1.71%)
Jan 11, 2019
120.19
121.43
118.54
120.33
1,855,732
-1.79(-1.46%)
Jan 10, 2019
122.51
124.52
121.60
122.12
1,656,120
-1.20(-0.97%)
Jan 09, 2019
122.04
123.83
121.17
123.32
2,165,847
+2.90(+2.41%)
Jan 08, 2019
120.07
121.31
117.10
120.42
1,582,802
+2.51(+2.13%)
Jan 07, 2019
114.34
119.90
113.97
117.91
2,334,268
+3.96(+3.48%)
Jan 04, 2019
109.10
114.58
107.93
113.94
2,490,768
+6.76(+6.31%)
Jan 03, 2019
110.81
111.33
106.08
107.19
2,449,802
-4.50(-4.03%)
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
.