Indicators

Vmware Inc (NY: VMW )

142.48 UNCHANGED

Last Price Updated: 7:00 PM EST, Nov 21, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	132.45	132.48	128.17	129.51	2,017,967	-2.72(-2.06%)
May 27, 2021	132.23	132.63	130.89	132.24	1,845,166	+0.39(+0.29%)
May 26, 2021	132.32	133.10	131.62	131.85	1,046,988	-0.31(-0.24%)
May 25, 2021	134.09	134.15	132.08	132.16	970,618	-0.88(-0.66%)
May 24, 2021	132.49	134.11	132.19	133.04	1,019,946	+0.66(+0.50%)
May 21, 2021	133.35	134.44	132.14	132.38	879,170	-0.25(-0.19%)
May 20, 2021	131.53	132.89	131.32	132.62	938,267	+1.47(+1.12%)
May 19, 2021	131.13	131.86	129.49	131.15	1,301,607	-2.05(-1.54%)
May 18, 2021	134.86	134.86	133.01	133.20	846,061	-0.90(-0.67%)
May 17, 2021	134.56	135.20	133.61	134.10	946,221	-0.67(-0.50%)
May 14, 2021	133.90	135.32	133.38	134.77	1,067,854	+1.78(+1.34%)
May 13, 2021	129.14	133.15	129.14	132.99	1,469,593	+4.63(+3.61%)
May 12, 2021	131.35	132.35	128.12	128.36	1,635,222	-3.68(-2.79%)
May 11, 2021	131.96	132.47	129.90	132.04	1,933,172	-2.21(-1.64%)
May 10, 2021	133.40	134.86	133.38	134.25	1,456,504	+0.21(+0.15%)
May 07, 2021	133.81	135.86	133.62	134.04	1,468,591	+0.89(+0.67%)
May 06, 2021	131.54	133.38	131.39	133.15	1,279,502	+1.88(+1.43%)
May 05, 2021	131.52	132.88	130.46	131.28	1,105,497	-0.52(-0.40%)
May 04, 2021	130.50	132.23	129.04	131.80	1,421,012	+0.07(+0.05%)

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.