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 (%)
May 28, 2021 161.47 161.51 156.25 157.89 1,655,276 -3.32(-2.06%)
May 27, 2021 161.20 161.69 159.57 161.21 1,513,533 +0.47(+0.29%)
May 26, 2021 161.31 162.26 160.46 160.74 858,812 -0.38(-0.24%)
May 25, 2021 163.47 163.54 161.02 161.12 796,168 -1.07(-0.66%)
May 24, 2021 161.52 163.50 161.16 162.19 836,630 +0.81(+0.50%)
May 21, 2021 162.57 163.90 161.09 161.38 721,156 -0.30(-0.19%)
May 20, 2021 160.35 162.00 160.10 161.68 769,632 +1.79(+1.12%)
May 19, 2021 159.86 160.75 157.86 159.89 1,067,668 -2.50(-1.54%)
May 18, 2021 164.41 164.41 162.16 162.39 693,998 -1.09(-0.67%)
May 17, 2021 164.04 164.82 162.89 163.48 776,156 -0.82(-0.50%)
May 14, 2021 163.24 164.97 162.60 164.30 875,928 +2.17(+1.34%)
May 13, 2021 157.44 162.32 157.44 162.13 1,205,462 +5.65(+3.61%)
May 12, 2021 160.13 161.35 156.19 156.48 1,341,322 -4.49(-2.79%)
May 11, 2021 160.87 161.50 158.36 160.97 1,585,721 -2.69(-1.64%)
May 10, 2021 162.63 164.41 162.61 163.66 1,194,725 +0.25(+0.15%)
May 07, 2021 163.13 165.62 162.90 163.41 1,204,640 +1.08(+0.67%)
May 06, 2021 160.36 162.60 160.18 162.33 1,049,536 +2.29(+1.43%)
May 05, 2021 160.34 162.00 159.05 160.04 906,805 -0.64(-0.40%)
May 04, 2021 159.10 161.20 157.32 160.68 1,165,612 +0.08(+0.05%)
May 03, 2021 160.40 162.43 160.06 160.60 977,731 -0.23(-0.14%)
Apr 30, 2021 161.56 162.48 159.88 160.83 709,200 -1.74(-1.07%)
Apr 29, 2021 164.01 164.46 160.82 162.57 727,860 +1.96(+1.22%)
Apr 28, 2021 163.14 163.24 159.81 160.61 746,012 -2.16(-1.33%)
Apr 27, 2021 162.29 163.94 161.70 162.77 752,677 +0.95(+0.59%)
Apr 26, 2021 166.22 166.55 161.76 161.82 883,947 -3.92(-2.37%)
Apr 23, 2021 164.07 167.31 163.54 165.74 922,700 +1.21(+0.74%)
Apr 22, 2021 165.00 166.12 163.03 164.53 1,180,902 -1.46(-0.88%)
Apr 21, 2021 165.87 167.90 165.67 165.99 1,032,736 +0.11(+0.07%)
Apr 20, 2021 169.68 169.73 165.30 165.88 1,510,861 -4.15(-2.44%)
Apr 19, 2021 164.00 172.00 163.96 170.03 2,574,903 +5.93(+3.61%)
Apr 16, 2021 160.50 165.08 160.00 164.10 2,322,000 +4.02(+2.51%)
Apr 15, 2021 156.88 162.89 153.61 160.08 3,756,909 +4.59(+2.95%)
Apr 14, 2021 154.77 157.58 154.35 155.49 956,681 +1.09(+0.71%)
Apr 13, 2021 155.00 156.00 153.87 154.40 708,892 -0.32(-0.21%)
Apr 12, 2021 154.20 155.97 153.26 154.72 624,356 +0.72(+0.47%)
Apr 09, 2021 152.56 154.28 152.01 154.00 517,700 +1.44(+0.94%)
Apr 08, 2021 153.54 154.00 150.27 152.56 694,252 -1.01(-0.66%)
Apr 07, 2021 151.00 156.25 151.00 153.57 922,549 +2.85(+1.89%)
Apr 06, 2021 152.01 152.40 150.18 150.72 955,877 -1.73(-1.13%)
Apr 05, 2021 151.79 154.11 151.01 152.45 825,120 +0.05(+0.03%)
Apr 01, 2021 152.27 152.74 150.83 152.40 732,300 +1.95(+1.30%)
Mar 31, 2021 150.84 151.69 149.04 150.45 833,431 +0.26(+0.17%)
Mar 30, 2021 154.06 155.23 149.82 150.19 1,036,238 -4.42(-2.86%)
Mar 29, 2021 153.00 156.60 151.49 154.61 1,482,344 +0.67(+0.44%)
Mar 26, 2021 147.16 154.00 146.84 153.94 1,662,600 +7.35(+5.01%)
Mar 25, 2021 143.11 146.63 142.74 146.59 1,170,705 +2.05(+1.42%)
Mar 24, 2021 144.97 146.53 144.45 144.54 912,039 -0.17(-0.12%)
Mar 23, 2021 146.55 147.19 144.28 144.71 807,656 -1.29(-0.88%)
Mar 22, 2021 145.28 147.29 145.20 146.00 890,641 +0.02(+0.01%)
Mar 19, 2021 147.00 148.63 145.70 145.98 1,771,300 -0.94(-0.64%)
Mar 18, 2021 148.48 149.80 146.44 146.92 1,039,820 -2.93(-1.96%)
Mar 17, 2021 147.52 150.74 146.91 149.85 844,637 +2.00(+1.35%)
Mar 16, 2021 149.09 150.51 147.19 147.85 1,043,056 -1.58(-1.06%)
Mar 15, 2021 148.16 149.45 147.29 149.43 884,105 +1.27(+0.86%)
Mar 12, 2021 147.20 148.38 145.70 148.16 871,300 +0.62(+0.42%)
Mar 11, 2021 148.00 149.17 146.77 147.54 1,070,899 +1.70(+1.17%)
Mar 10, 2021 145.00 146.48 143.37 145.84 1,006,242 +1.46(+1.01%)
Mar 09, 2021 145.38 147.74 144.12 144.38 1,069,775 +0.75(+0.52%)
Mar 08, 2021 143.67 147.99 143.17 143.63 1,413,501 -0.26(-0.18%)
Mar 05, 2021 140.00 144.08 138.58 143.89 1,569,700 +4.82(+3.47%)
Mar 04, 2021 138.54 140.17 135.85 139.07 1,490,499 +0.00(+0.00%)
Mar 03, 2021 139.00 139.89 137.71 139.07 918,913 -0.17(-0.12%)
Mar 02, 2021 140.99 141.14 138.86 139.24 966,911 -1.17(-0.83%)
Mar 01, 2021 138.51 143.58 138.12 140.41 1,664,376 +2.20(+1.59%)
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 141.50 142.77 137.31 137.85 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 1,729,794 +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 2,225,200 -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%)
Jan 04, 2021 139.44 140.23 135.89 138.68 997,817 -1.58(-1.13%)
Dec 31, 2020 140.26 140.26 140.26 957,294 +2.21(+1.60%)
Dec 30, 2020 139.81 140.74 138.01 138.05 957,294 -1.37(-0.98%)
Dec 29, 2020 142.98 143.77 139.04 139.42 731,167 -2.49(-1.75%)
Dec 28, 2020 143.87 143.89 141.17 141.91 666,586 -0.99(-0.69%)
Dec 24, 2020 141.69 143.06 141.16 142.90 346,100 +0.82(+0.58%)
Dec 23, 2020 140.72 144.13 140.72 142.08 940,578 +1.54(+1.10%)
Dec 22, 2020 142.74 142.93 140.51 140.54 896,758 -1.69(-1.19%)
Dec 21, 2020 137.60 143.60 136.27 142.23 1,685,674 +2.09(+1.49%)
Dec 18, 2020 148.51 149.32 137.56 140.14 4,510,100 -7.96(-5.37%)
Dec 17, 2020 145.00 148.40 144.63 148.10 1,336,788 +3.71(+2.57%)
Dec 16, 2020 145.35 146.00 143.72 144.39 994,174 -0.32(-0.22%)
Dec 15, 2020 144.40 145.80 142.88 144.71 981,015 +1.05(+0.73%)
Dec 14, 2020 142.00 145.54 142.00 143.66 1,184,358 +1.81(+1.28%)
Dec 11, 2020 140.81 141.90 139.56 141.85 1,001,800 +0.01(+0.01%)
Dec 10, 2020 140.52 142.33 139.57 141.84 984,698 +0.68(+0.48%)
Dec 09, 2020 141.42 142.47 138.70 141.16 1,827,896 -1.02(-0.72%)
Dec 08, 2020 139.40 142.27 139.05 142.18 1,480,496 +2.44(+1.75%)
Dec 07, 2020 140.21 141.50 138.82 139.74 1,429,620 -0.49(-0.35%)
Dec 04, 2020 140.55 141.82 139.58 140.23 1,441,100 -0.27(-0.19%)
Dec 03, 2020 141.84 142.78 140.11 140.50 1,476,263 -0.82(-0.58%)
Dec 02, 2020 140.58 142.39 140.24 141.32 1,416,573 +0.57(+0.40%)
Dec 01, 2020 141.70 141.99 139.75 140.75 1,753,755 +0.86(+0.61%)
Nov 30, 2020 142.50 143.23 139.30 139.89 2,050,837 -2.19(-1.54%)
Nov 27, 2020 141.86 143.31 141.20 142.08 1,012,500 +0.39(+0.28%)
Nov 25, 2020 145.89 146.39 139.67 141.69 4,423,300 -8.82(-5.86%)
Nov 24, 2020 149.99 151.24 147.73 150.51 2,141,116 +1.57(+1.05%)
Nov 23, 2020 148.50 149.88 146.38 148.94 1,199,678 +1.14(+0.77%)
Nov 20, 2020 148.09 149.72 147.64 147.80 986,600 -0.88(-0.59%)
Nov 19, 2020 146.18 149.04 145.02 148.68 757,408 +1.44(+0.98%)
Nov 18, 2020 146.97 149.23 145.99 147.24 1,133,475 +1.15(+0.79%)
Nov 17, 2020 144.60 146.20 144.34 146.09 652,796 +1.49(+1.03%)
Nov 16, 2020 141.69 144.65 140.77 144.60 1,002,610 +2.74(+1.93%)
Nov 13, 2020 140.00 142.43 139.39 141.86 668,500 +3.40(+2.46%)
Nov 12, 2020 140.51 141.38 137.76 138.46 609,931 -2.10(-1.49%)
Nov 11, 2020 141.68 142.58 140.30 140.56 838,420 +0.61(+0.44%)
Nov 10, 2020 140.80 141.83 136.81 139.95 927,894 -0.91(-0.65%)
Nov 09, 2020 145.74 146.22 140.86 140.86 1,133,869 +0.57(+0.41%)
Nov 06, 2020 141.22 141.62 138.87 140.29 625,400 -0.45(-0.32%)
Nov 05, 2020 136.78 140.98 136.43 140.74 1,160,107 +7.00(+5.23%)
Nov 04, 2020 134.07 135.78 132.26 133.74 828,771 +1.81(+1.37%)
Nov 03, 2020 128.51 132.90 127.66 131.93 941,254 +4.93(+3.88%)
Nov 02, 2020 130.03 131.37 126.79 127.00 1,415,559 -1.73(-1.34%)
Oct 30, 2020 129.00 130.34 126.91 128.73 1,093,300 -1.03(-0.79%)
Oct 29, 2020 129.65 130.72 128.36 129.76 1,912,709 -0.13(-0.10%)
Oct 28, 2020 136.00 136.58 129.70 129.89 1,732,025 -9.21(-6.62%)
Oct 27, 2020 142.46 142.76 139.05 139.10 809,960 -3.52(-2.47%)
Oct 26, 2020 147.47 147.47 140.15 142.62 2,292,415 -6.58(-4.41%)
Oct 23, 2020 148.80 150.46 147.55 149.20 495,200 +1.48(+1.00%)
Oct 22, 2020 150.00 150.00 145.81 147.72 864,569 -1.97(-1.32%)
Oct 21, 2020 149.85 151.20 148.84 149.69 603,212 +0.13(+0.09%)
Oct 20, 2020 151.36 151.78 149.49 149.56 694,234 -0.36(-0.24%)
Oct 19, 2020 153.00 154.38 149.26 149.92 708,123 -2.69(-1.76%)
Oct 16, 2020 154.60 155.96 152.53 152.61 652,400 -0.57(-0.37%)
Oct 15, 2020 152.66 155.29 152.04 153.18 934,892 -2.48(-1.59%)
Oct 14, 2020 156.00 157.48 154.54 155.66 877,040 +0.62(+0.40%)
Oct 13, 2020 153.39 156.00 152.68 155.04 1,257,381 +2.82(+1.85%)
Oct 12, 2020 151.65 153.50 151.44 152.22 661,768 +0.74(+0.49%)
Oct 09, 2020 151.50 152.98 150.34 151.48 851,700 +1.23(+0.82%)
Oct 08, 2020 148.95 151.30 148.01 150.25 1,043,228 +2.50(+1.69%)
Oct 07, 2020 148.29 149.12 146.95 147.75 938,818 +0.75(+0.51%)
Oct 06, 2020 145.00 148.60 144.80 147.00 1,351,653 +1.94(+1.34%)
Oct 05, 2020 144.01 146.00 143.66 145.06 731,706 +2.11(+1.48%)
Oct 02, 2020 141.16 145.58 141.00 142.95 823,300 -1.75(-1.21%)
Oct 01, 2020 145.00 146.42 144.20 144.70 596,926 +1.03(+0.72%)
Sep 30, 2020 144.59 146.80 142.76 143.67 866,033 -2.07(-1.42%)
Sep 29, 2020 143.63 148.45 143.37 145.74 1,960,535 +2.75(+1.92%)
Sep 28, 2020 143.00 144.19 142.48 142.99 938,275 +1.34(+0.95%)
Sep 25, 2020 140.38 141.84 139.48 141.65 723,900 +1.27(+0.90%)
Sep 24, 2020 138.50 141.26 138.00 140.38 739,541 +1.36(+0.98%)
Sep 23, 2020 142.89 143.37 138.98 139.02 788,259 -3.59(-2.52%)
Sep 22, 2020 141.00 142.86 138.63 142.61 854,914 +2.34(+1.67%)
Sep 21, 2020 138.26 140.48 137.38 140.27 792,608 -0.92(-0.65%)
Sep 18, 2020 141.08 142.95 139.76 141.19 1,614,700 -0.20(-0.14%)
Sep 17, 2020 142.74 143.28 140.18 141.39 1,114,005 -3.48(-2.40%)
Sep 16, 2020 143.95 147.25 143.49 144.87 1,107,161 +1.72(+1.20%)
Sep 15, 2020 142.01 143.78 141.72 143.15 789,105 +2.33(+1.65%)
Sep 14, 2020 143.20 145.84 140.31 140.82 923,603 -1.19(-0.84%)
Sep 11, 2020 141.14 143.15 139.95 142.01 1,210,000 +2.19(+1.57%)
Sep 10, 2020 140.69 143.03 138.77 139.82 1,009,760 -0.31(-0.22%)
Sep 09, 2020 137.02 141.55 135.85 140.13 1,186,564 +5.65(+4.20%)
Sep 08, 2020 134.46 137.32 132.86 134.48 1,564,360 -2.99(-2.18%)
Sep 04, 2020 141.46 143.45 135.91 137.47 1,718,300 -6.55(-4.55%)
Sep 03, 2020 146.49 148.47 140.54 144.02 1,656,178 -3.01(-2.05%)
Sep 02, 2020 142.30 147.54 141.63 147.03 1,599,275 +5.75(+4.07%)
Sep 01, 2020 142.40 143.24 140.90 141.28 1,433,011 -3.16(-2.19%)
Aug 31, 2020 146.50 150.24 142.73 144.44 1,767,955 -1.65(-1.13%)
Aug 28, 2020 143.45 147.79 139.21 146.09 2,791,800 +3.19(+2.23%)
Aug 27, 2020 144.69 146.90 141.77 142.90 3,143,797 -0.69(-0.48%)
Aug 26, 2020 143.14 144.09 141.64 143.59 1,414,394 +2.90(+2.06%)
Aug 25, 2020 143.69 144.15 139.24 140.69 1,168,235 -1.56(-1.10%)
Aug 24, 2020 140.13 142.37 139.76 142.25 1,066,742 +3.40(+2.45%)
Aug 21, 2020 138.70 139.48 137.46 138.85 1,050,200 -0.07(-0.05%)
Aug 20, 2020 139.09 139.27 137.36 138.92 1,028,179 -0.34(-0.24%)
Aug 19, 2020 139.52 140.84 138.51 139.26 775,815 +0.48(+0.35%)
Aug 18, 2020 136.92 139.06 136.92 138.78 1,752,853 +2.36(+1.73%)
Aug 17, 2020 136.13 138.78 135.48 136.42 1,419,937 +0.57(+0.42%)
Aug 14, 2020 137.15 138.28 135.07 135.85 1,206,200 -1.33(-0.97%)
Aug 13, 2020 140.00 140.12 137.17 137.18 1,507,129 -3.54(-2.52%)
Aug 12, 2020 141.00 141.66 139.30 140.72 1,430,015 -0.15(-0.11%)
Aug 11, 2020 141.82 143.38 140.57 140.87 609,442 -0.59(-0.42%)
Aug 10, 2020 142.31 142.68 139.25 141.46 726,700 -0.85(-0.60%)
Aug 07, 2020 143.73 144.04 140.80 142.31 630,500 -2.03(-1.41%)
Aug 06, 2020 146.40 146.40 143.17 144.34 1,011,693 -1.56(-1.07%)
Aug 05, 2020 144.11 146.25 143.25 145.90 957,134 +2.62(+1.83%)
Aug 04, 2020 142.52 143.37 141.56 143.28 625,618 +0.11(+0.08%)
Aug 03, 2020 140.00 144.23 139.09 143.17 1,163,124 +2.96(+2.11%)
Jul 31, 2020 140.02 140.26 136.85 140.21 878,400 +1.33(+0.96%)
Jul 30, 2020 138.35 139.38 135.71 138.88 825,041 -0.95(-0.68%)
Jul 29, 2020 139.14 140.52 138.38 139.83 675,730 +1.35(+0.97%)
Jul 28, 2020 140.27 141.16 138.37 138.48 748,443 -2.66(-1.88%)
Jul 27, 2020 140.76 141.36 138.71 141.14 931,437 +0.32(+0.23%)
Jul 24, 2020 141.48 141.94 139.32 140.82 789,900 -1.30(-0.91%)
Jul 23, 2020 144.23 145.33 141.59 142.12 878,820 -2.11(-1.46%)
Jul 22, 2020 143.74 145.59 143.00 144.23 726,353 +0.81(+0.56%)
Jul 21, 2020 146.25 146.90 143.08 143.42 1,009,783 -1.59(-1.10%)
Jul 20, 2020 140.41 145.35 140.28 145.01 1,470,313 +5.08(+3.63%)
Jul 17, 2020 140.01 140.91 137.43 139.93 1,648,800 +0.06(+0.04%)
Jul 16, 2020 141.00 145.85 139.53 139.87 3,078,632 +0.17(+0.12%)
Jul 15, 2020 141.70 142.40 138.60 139.70 1,046,187 +1.45(+1.05%)
Jul 14, 2020 137.53 138.28 134.70 138.25 1,525,455 -0.15(-0.11%)
Jul 13, 2020 147.00 147.05 138.32 138.40 1,588,217 -7.69(-5.26%)
Jul 10, 2020 147.64 147.73 145.72 146.09 686,900 -1.90(-1.28%)
Jul 09, 2020 148.92 149.46 146.24 147.99 842,493 +0.99(+0.67%)
Jul 08, 2020 145.99 147.63 145.32 147.00 1,229,759 +1.47(+1.01%)
Jul 07, 2020 148.06 148.82 145.28 145.53 1,582,686 -3.62(-2.43%)
Jul 06, 2020 151.86 152.70 149.00 149.15 1,552,410 -0.73(-0.49%)
Jul 02, 2020 155.00 155.91 149.44 149.88 1,849,600 -3.22(-2.10%)
Jul 01, 2020 154.90 157.00 152.06 153.10 1,381,782 -1.76(-1.14%)
Jun 30, 2020 152.07 156.80 150.79 154.86 2,277,386 +3.87(+2.56%)
Jun 29, 2020 147.78 151.45 146.26 150.99 1,275,049 +4.49(+3.06%)
Jun 26, 2020 149.68 151.63 146.28 146.50 2,144,000 -2.95(-1.97%)
Jun 25, 2020 151.94 152.26 146.96 149.45 2,385,700 -3.28(-2.15%)
Jun 24, 2020 155.55 161.95 151.94 152.73 5,256,701 +3.50(+2.35%)
Jun 23, 2020 149.00 150.77 148.40 149.23 1,547,324 +1.23(+0.83%)
Jun 22, 2020 150.00 150.83 146.41 148.00 1,294,697 -2.69(-1.79%)
Jun 19, 2020 148.23 152.00 147.42 150.69 3,184,600 +7.26(+5.06%)
Jun 18, 2020 141.44 143.66 139.46 143.43 1,416,635 +2.19(+1.55%)
Jun 17, 2020 141.00 143.77 140.65 141.24 1,225,438 +1.75(+1.25%)
Jun 16, 2020 140.02 142.05 138.33 139.49 1,254,401 +2.60(+1.90%)
Jun 15, 2020 133.47 137.93 132.41 136.89 1,583,878 +1.04(+0.77%)
Jun 12, 2020 139.47 140.68 133.21 135.85 1,332,500 -0.44(-0.32%)
Jun 11, 2020 142.29 142.86 135.94 136.29 1,513,823 -8.50(-5.87%)
Jun 10, 2020 147.05 147.81 144.27 144.79 1,467,283 -1.62(-1.11%)
Jun 09, 2020 151.62 151.85 146.41 146.41 1,194,104 -5.44(-3.58%)
Jun 08, 2020 151.20 153.19 148.64 151.85 1,358,060 +2.08(+1.39%)
Jun 05, 2020 148.96 152.19 148.70 149.77 1,531,100 +1.69(+1.14%)
Jun 04, 2020 148.51 150.15 146.88 148.08 1,318,118 -1.31(-0.88%)
Jun 03, 2020 151.94 152.49 149.30 149.39 1,222,369 -3.55(-2.32%)
Jun 02, 2020 154.58 155.99 151.93 152.94 1,678,956 -1.20(-0.78%)
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.