Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vmware Inc (NY: VMW )

N/A 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 100.14 101.19 98.75 98.89 1,048,456 -1.30(-1.30%)
Feb 28, 2012 100.34 101.56 99.24 100.19 1,064,346 -0.27(-0.27%)
Feb 27, 2012 99.39 101.00 98.42 100.46 965,150 -0.06(-0.06%)
Feb 24, 2012 100.57 101.76 99.70 100.52 1,683,108 +0.90(+0.90%)
Feb 23, 2012 98.28 99.85 97.35 99.62 986,387 +1.08(+1.10%)
Feb 22, 2012 97.75 99.02 97.51 98.54 918,324 +0.45(+0.46%)
Feb 21, 2012 98.97 99.88 97.57 98.09 1,484,504 -1.02(-1.03%)
Feb 17, 2012 99.26 99.91 98.49 99.11 1,497,744 -0.16(-0.16%)
Feb 16, 2012 97.21 99.43 96.98 99.27 1,627,979 +1.75(+1.79%)
Feb 15, 2012 98.08 98.94 97.00 97.52 1,919,174 +0.01(+0.01%)
Feb 14, 2012 96.73 98.00 96.41 97.51 1,509,070 +0.78(+0.81%)
Feb 13, 2012 95.36 97.00 94.87 96.73 1,854,269 +2.25(+2.38%)
Feb 10, 2012 94.00 95.19 93.71 94.48 1,066,569 -0.80(-0.84%)
Feb 09, 2012 94.30 95.45 94.14 95.28 1,331,301 +1.07(+1.14%)
Feb 08, 2012 95.27 95.55 93.40 94.21 1,719,491 -1.34(-1.40%)
Feb 07, 2012 94.39 96.30 94.26 95.55 1,526,234 +0.64(+0.67%)
Feb 06, 2012 94.31 96.20 94.20 94.91 1,322,121 -0.67(-0.70%)
Feb 03, 2012 94.51 95.70 94.27 95.58 1,918,986 +1.81(+1.93%)
Feb 02, 2012 93.13 94.88 92.75 93.77 1,316,750 +0.64(+0.69%)
Feb 01, 2012 91.48 93.59 90.52 93.13 1,875,310 +1.86(+2.04%)
Jan 31, 2012 91.61 92.13 90.40 91.27 1,537,228 +0.10(+0.11%)
Jan 30, 2012 90.84 92.25 90.06 91.17 1,345,907 -1.10(-1.19%)
Jan 27, 2012 90.70 92.75 90.37 92.27 2,073,185 +0.34(+0.37%)
Jan 26, 2012 92.51 94.50 91.61 91.93 2,532,567 -0.22(-0.24%)
Jan 25, 2012 92.78 93.34 91.20 92.15 3,499,497 -0.51(-0.55%)
Jan 24, 2012 90.32 93.44 90.00 92.66 7,592,381 +6.66(+7.74%)
Jan 23, 2012 88.42 88.86 85.10 86.00 4,812,643 -2.12(-2.41%)
Jan 20, 2012 88.09 88.47 86.55 88.12 2,414,458 +0.31(+0.35%)
Jan 19, 2012 87.77 88.00 86.61 87.81 2,260,196 +2.35(+2.75%)
Jan 18, 2012 84.10 85.79 82.80 85.46 2,927,443 +1.46(+1.74%)
Jan 17, 2012 86.45 87.00 83.51 84.00 2,709,584 -1.46(-1.71%)
Jan 13, 2012 84.89 85.56 83.25 85.46 2,883,581 -2.42(-2.75%)
Jan 12, 2012 87.70 88.75 87.17 87.88 2,316,559 -0.04(-0.05%)
Jan 11, 2012 85.42 88.20 85.30 87.92 2,192,664 +2.62(+3.07%)
Jan 10, 2012 86.01 86.80 85.10 85.30 1,762,911 +0.35(+0.41%)
Jan 09, 2012 83.45 85.17 82.94 84.95 1,841,123 +1.64(+1.97%)
Jan 06, 2012 82.96 84.33 82.47 83.31 1,922,781 +1.00(+1.21%)
Jan 05, 2012 81.76 82.84 81.52 82.31 2,887,920 +0.64(+0.78%)
Jan 04, 2012 81.64 82.55 80.16 81.67 2,434,356 -1.52(-1.83%)
Dec 30, 2011 83.68 84.37 83.00 83.19 1,151,029 -1.18(-1.40%)
Dec 29, 2011 83.86 84.75 82.49 84.37 1,468,353 +1.19(+1.43%)
Dec 28, 2011 85.25 85.64 83.02 83.18 1,497,295 -1.94(-2.28%)
Dec 27, 2011 84.91 87.00 84.80 85.12 2,609,451 +1.45(+1.73%)
Dec 23, 2011 82.58 84.09 82.25 83.67 2,929,014 +6.82(+8.87%)
Dec 21, 2011 81.56 82.08 74.69 76.85 9,563,647 -8.47(-9.93%)
Dec 20, 2011 85.66 85.66 83.59 85.32 1,636,568 +0.98(+1.16%)
Dec 19, 2011 86.12 86.59 84.06 84.34 1,153,093 -1.48(-1.72%)
Dec 16, 2011 86.22 86.43 84.70 85.82 1,557,232 +0.69(+0.81%)
Dec 15, 2011 88.93 88.93 84.53 85.13 2,190,090 -2.59(-2.95%)
Dec 14, 2011 90.39 90.39 86.00 87.72 1,890,517 -3.23(-3.55%)
Dec 13, 2011 94.90 95.61 90.31 90.95 1,436,684 -3.11(-3.31%)
Dec 12, 2011 94.94 94.95 93.21 94.06 1,038,478 -2.37(-2.46%)
Dec 09, 2011 95.22 97.58 95.07 96.43 1,239,311 +1.39(+1.46%)
Dec 08, 2011 96.73 97.00 94.90 95.04 1,022,526 -1.92(-1.98%)
Dec 07, 2011 96.70 97.42 95.05 96.96 750,866 -0.02(-0.02%)
Dec 06, 2011 97.47 98.46 96.62 96.98 720,019 -0.11(-0.11%)
Dec 05, 2011 96.99 99.00 96.16 97.09 1,448,161 +1.85(+1.94%)
Dec 02, 2011 97.11 97.91 95.00 95.24 1,099,187 -1.46(-1.51%)
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.