Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 123.73 124.43 122.25 123.41 1,016,046 +0.21(+0.17%)
Mar 30, 2021 126.37 127.33 122.89 123.20 1,263,290 -3.63(-2.86%)
Mar 29, 2021 125.50 128.45 124.26 126.82 1,807,143 +0.55(+0.44%)
Mar 26, 2021 120.71 126.32 120.44 126.27 2,026,896 +6.03(+5.01%)
Mar 25, 2021 117.39 120.28 117.08 120.24 1,427,221 +1.68(+1.42%)
Mar 24, 2021 118.91 120.19 118.49 118.56 1,111,878 -0.14(-0.12%)
Mar 23, 2021 120.21 120.73 118.35 118.70 984,623 -1.06(-0.88%)
Mar 22, 2021 119.17 120.82 119.10 119.76 1,085,791 +0.02(+0.01%)
Mar 19, 2021 120.58 121.92 119.51 119.74 2,159,413 -0.77(-0.64%)
Mar 18, 2021 121.79 122.88 120.12 120.51 1,267,657 -2.40(-1.95%)
Mar 17, 2021 121.01 123.65 120.51 122.92 1,029,707 +1.64(+1.35%)
Mar 16, 2021 122.29 123.46 120.73 121.28 1,271,602 -1.30(-1.06%)
Mar 15, 2021 121.53 122.59 120.82 122.57 1,077,823 +1.04(+0.86%)
Mar 12, 2021 120.74 121.71 119.51 121.53 1,062,212 +0.51(+0.42%)
Mar 11, 2021 121.40 122.36 120.39 121.02 1,305,546 +1.39(+1.17%)
Mar 10, 2021 118.94 120.15 117.60 119.63 1,226,722 +1.20(+1.01%)
Mar 09, 2021 119.25 121.19 118.22 118.43 1,304,176 +0.62(+0.52%)
Mar 08, 2021 117.85 121.39 117.44 117.81 1,723,216 -0.21(-0.18%)
Mar 05, 2021 114.84 118.18 113.67 118.03 1,913,640 +3.95(+3.47%)
Mar 04, 2021 113.64 114.98 111.43 114.08 1,817,085 +0.00(+0.00%)
Mar 03, 2021 114.02 114.75 112.96 114.08 1,120,258 -0.14(-0.12%)
Mar 02, 2021 115.65 115.77 113.90 114.21 1,178,773 -0.96(-0.83%)
Mar 01, 2021 113.61 117.77 113.30 115.17 2,029,061 +1.81(+1.59%)
Feb 26, 2021 116.07 118.31 113.13 113.37 2,667,296 -4.36(-3.71%)
Feb 25, 2021 120.02 120.99 117.04 117.73 2,168,658 -2.65(-2.20%)
Feb 24, 2021 118.36 120.91 118.10 120.38 1,279,746 +2.12(+1.79%)
Feb 23, 2021 116.85 118.30 114.52 118.27 1,393,996 +0.25(+0.22%)
Feb 22, 2021 118.05 120.69 116.92 118.01 1,400,544 -0.67(-0.56%)
Feb 19, 2021 117.25 118.78 116.32 118.68 1,085,985 +1.80(+1.54%)
Feb 18, 2021 115.90 117.63 114.34 116.88 1,303,499 +0.97(+0.84%)
Feb 17, 2021 116.77 117.01 114.85 115.91 1,419,920 -1.54(-1.31%)
Feb 16, 2021 120.18 120.60 116.37 117.45 1,029,772 -1.59(-1.34%)
Feb 12, 2021 116.42 119.42 116.07 119.05 1,059,042 +1.75(+1.49%)
Feb 11, 2021 118.52 119.27 116.52 117.30 1,820,296 -2.88(-2.40%)
Feb 10, 2021 120.99 121.70 118.78 120.18 1,382,767 -0.94(-0.78%)
Feb 09, 2021 119.83 121.89 119.82 121.12 1,055,872 +0.71(+0.59%)
Feb 08, 2021 119.78 122.00 119.77 120.42 1,053,660 +0.89(+0.74%)
Feb 05, 2021 119.76 120.28 118.81 119.53 1,122,802 +0.85(+0.72%)
Feb 04, 2021 117.62 119.76 116.94 118.68 1,063,412 +1.92(+1.64%)
Feb 03, 2021 117.46 119.03 116.54 116.76 1,466,929 -0.31(-0.27%)
Feb 02, 2021 116.48 118.08 115.82 117.07 2,457,784 +4.14(+3.67%)
Feb 01, 2021 113.48 114.68 111.93 112.93 1,681,354 -0.15(-0.13%)
Jan 29, 2021 116.07 117.11 112.63 113.07 1,795,386 -2.00(-1.74%)
Jan 28, 2021 119.09 120.42 113.84 115.08 3,264,167 -4.24(-3.55%)
Jan 27, 2021 114.02 120.56 113.57 119.32 4,205,696 +4.00(+3.47%)
Jan 26, 2021 112.65 116.02 110.83 115.31 2,108,813 +3.53(+3.16%)
Jan 25, 2021 110.75 112.30 108.73 111.79 1,932,345 +1.46(+1.32%)
Jan 22, 2021 109.14 110.88 107.71 110.33 1,940,948 +0.34(+0.31%)
Jan 21, 2021 107.66 110.68 107.05 109.99 3,485,564 +1.16(+1.07%)
Jan 20, 2021 109.30 110.04 108.07 108.83 3,542,593 +0.30(+0.28%)
Jan 19, 2021 111.49 111.49 108.42 108.52 2,712,768 -2.06(-1.86%)
Jan 15, 2021 111.48 112.77 109.97 110.58 2,917,457 -0.61(-0.55%)
Jan 14, 2021 107.91 112.02 107.87 111.19 4,085,549 +1.93(+1.76%)
Jan 13, 2021 111.56 112.97 107.96 109.26 8,648,333 -7.96(-6.79%)
Jan 12, 2021 115.86 118.83 115.30 117.22 1,268,219 +1.16(+1.00%)
Jan 11, 2021 115.47 117.09 114.07 116.07 1,404,494 -1.12(-0.95%)
Jan 08, 2021 117.45 118.98 115.58 117.18 1,767,956 -0.98(-0.83%)
Jan 07, 2021 114.24 118.28 114.03 118.16 1,339,479 +3.82(+3.34%)
Jan 06, 2021 113.70 116.44 113.46 114.34 1,148,274 -0.33(-0.29%)
Jan 05, 2021 113.76 114.92 112.95 114.67 944,693 +0.91(+0.80%)
Jan 04, 2021 114.38 115.03 111.47 113.75 1,216,451 -1.30(-1.13%)
Dec 31, 2020 115.05 115.05 115.05 1,167,049 +1.81(+1.60%)
Dec 30, 2020 114.68 115.44 113.20 113.24 1,167,049 -1.12(-0.98%)
Dec 29, 2020 117.28 117.93 114.05 114.36 891,374 -2.04(-1.75%)
Dec 28, 2020 118.01 118.03 115.80 116.40 812,643 -0.81(-0.69%)
Dec 24, 2020 116.22 117.35 115.79 117.22 421,934 +0.67(+0.58%)
Dec 23, 2020 115.43 118.22 115.43 116.54 1,146,670 +1.26(+1.10%)
Dec 22, 2020 117.08 117.24 115.26 115.28 1,093,248 -1.39(-1.19%)
Dec 21, 2020 112.87 117.79 111.78 116.67 2,055,026 +1.72(+1.49%)
Dec 18, 2020 121.82 122.49 112.84 114.95 5,498,318 -6.53(-5.38%)
Dec 17, 2020 118.94 121.73 118.64 121.48 1,629,694 +3.04(+2.57%)
Dec 16, 2020 119.23 119.76 117.89 118.44 1,212,009 -0.26(-0.22%)
Dec 15, 2020 118.45 119.59 117.20 118.70 1,195,967 +0.86(+0.73%)
Dec 14, 2020 116.48 119.38 116.48 117.84 1,443,865 +1.48(+1.28%)
Dec 11, 2020 115.50 116.40 114.48 116.36 1,221,306 +0.01(+0.01%)
Dec 10, 2020 115.26 116.75 114.48 116.35 1,200,457 +0.56(+0.48%)
Dec 09, 2020 116.00 116.86 113.77 115.79 2,228,410 -0.84(-0.72%)
Dec 08, 2020 114.34 116.70 114.06 116.63 1,804,891 +2.00(+1.75%)
Dec 07, 2020 115.01 116.07 113.87 114.62 1,742,867 -0.40(-0.35%)
Dec 04, 2020 115.29 116.33 114.49 115.03 1,756,862 -0.22(-0.19%)
Dec 03, 2020 116.35 117.12 114.93 115.25 1,799,730 -0.67(-0.58%)
Dec 02, 2020 115.31 116.80 115.03 115.92 1,726,961 +0.47(+0.40%)
Dec 01, 2020 116.23 116.47 114.63 115.45 2,138,024 +0.71(+0.62%)
Nov 30, 2020 116.89 117.49 114.26 114.75 2,500,200 -1.80(-1.54%)
Nov 27, 2020 116.36 117.56 115.82 116.54 1,234,351 +0.32(+0.28%)
Nov 25, 2020 119.67 120.08 114.57 116.22 5,392,500 -7.23(-5.86%)
Nov 24, 2020 123.03 124.06 121.18 123.46 2,610,261 +1.29(+1.05%)
Nov 23, 2020 121.81 122.94 120.07 122.17 1,462,542 +0.94(+0.77%)
Nov 20, 2020 121.47 122.81 121.11 121.24 1,202,776 -0.72(-0.59%)
Nov 19, 2020 119.91 122.25 118.95 121.96 923,365 +1.18(+0.98%)
Nov 18, 2020 120.56 122.41 119.75 120.78 1,381,833 +0.94(+0.79%)
Nov 17, 2020 118.61 119.92 118.40 119.83 795,831 +1.22(+1.03%)
Nov 16, 2020 116.22 118.65 115.47 118.61 1,222,294 +2.25(+1.93%)
Nov 13, 2020 114.84 116.83 114.34 116.36 814,976 +2.79(+2.46%)
Nov 12, 2020 115.26 115.97 113.00 113.57 743,574 -1.72(-1.49%)
Nov 11, 2020 116.22 116.95 115.08 115.30 1,022,128 +0.50(+0.44%)
Nov 10, 2020 115.49 116.34 112.22 114.80 1,131,207 -0.75(-0.65%)
Nov 09, 2020 119.55 119.94 115.54 115.54 1,382,313 +0.47(+0.41%)
Nov 06, 2020 115.84 116.17 113.91 115.08 762,432 -0.37(-0.32%)
Nov 05, 2020 112.20 115.64 111.91 115.44 1,414,300 +5.74(+5.23%)
Nov 04, 2020 109.97 111.38 108.49 109.70 1,010,365 +1.48(+1.37%)
Nov 03, 2020 105.41 109.01 104.72 108.22 1,147,494 +4.04(+3.88%)
Nov 02, 2020 106.66 107.76 104.00 104.17 1,725,725 -1.42(-1.34%)
Oct 30, 2020 105.81 106.92 104.10 105.59 1,332,855 -0.84(-0.79%)
Oct 29, 2020 106.35 107.23 105.29 106.44 2,331,807 -0.11(-0.10%)
Oct 28, 2020 111.56 112.03 106.39 106.55 2,111,533 -7.55(-6.62%)
Oct 27, 2020 116.86 117.10 114.06 114.10 987,432 -2.89(-2.47%)
Oct 26, 2020 120.97 120.97 114.96 116.99 2,794,711 -5.40(-4.41%)
Oct 23, 2020 122.06 123.42 121.03 122.38 603,704 +1.21(+1.00%)
Oct 22, 2020 123.04 123.04 119.60 121.17 1,054,006 -1.62(-1.32%)
Oct 21, 2020 122.92 124.03 122.09 122.79 735,383 +0.11(+0.09%)
Oct 20, 2020 124.16 124.50 122.62 122.68 846,349 -0.30(-0.24%)
Oct 19, 2020 125.50 126.63 122.43 122.97 863,281 -2.21(-1.76%)
Oct 16, 2020 126.81 127.93 125.12 125.18 795,348 -0.47(-0.37%)
Oct 15, 2020 125.22 127.38 124.71 125.65 1,139,738 -2.03(-1.59%)
Oct 14, 2020 127.96 129.18 126.76 127.68 1,069,210 +0.51(+0.40%)
Oct 13, 2020 125.82 127.96 125.24 127.17 1,532,888 +2.31(+1.85%)
Oct 12, 2020 124.39 125.91 124.22 124.86 806,769 +0.61(+0.49%)
Oct 09, 2020 124.27 125.48 123.32 124.25 1,038,318 +1.01(+0.82%)
Oct 08, 2020 122.18 124.11 121.41 123.25 1,271,812 +2.05(+1.69%)
Oct 07, 2020 121.64 122.32 120.54 121.19 1,144,524 +0.61(+0.51%)
Oct 06, 2020 118.94 121.89 118.78 120.58 1,647,816 +1.59(+1.34%)
Oct 05, 2020 118.13 119.76 117.84 118.99 892,031 +1.73(+1.48%)
Oct 02, 2020 115.79 119.42 115.66 117.26 1,003,695 -1.44(-1.21%)
Oct 01, 2020 118.94 120.10 118.28 118.69 727,719 +0.84(+0.72%)
Sep 30, 2020 118.60 120.42 117.10 117.85 1,055,791 -1.70(-1.42%)
Sep 29, 2020 117.81 121.77 117.60 119.55 2,390,112 +2.26(+1.92%)
Sep 28, 2020 117.30 118.28 116.87 117.29 1,143,862 +1.10(+0.95%)
Sep 25, 2020 115.15 116.35 114.41 116.19 882,515 +1.04(+0.90%)
Sep 24, 2020 113.61 115.87 113.20 115.15 901,583 +1.11(+0.98%)
Sep 23, 2020 117.21 117.60 114.00 114.03 960,976 -2.94(-2.52%)
Sep 22, 2020 115.66 117.18 113.71 116.98 1,042,236 +1.92(+1.67%)
Sep 21, 2020 113.41 115.23 112.69 115.06 966,278 -0.75(-0.65%)
Sep 18, 2020 115.72 117.26 114.64 115.81 1,968,500 -0.16(-0.14%)
Sep 17, 2020 117.08 117.53 114.98 115.98 1,358,097 -2.85(-2.40%)
Sep 16, 2020 118.08 120.78 117.70 118.83 1,349,753 +1.41(+1.20%)
Sep 15, 2020 116.49 117.94 116.25 117.42 962,007 +1.91(+1.65%)
Sep 14, 2020 117.46 119.63 115.09 115.51 1,125,975 -0.98(-0.84%)
Sep 11, 2020 115.77 117.42 114.80 116.49 1,475,126 +1.80(+1.57%)
Sep 10, 2020 115.40 117.32 113.83 114.69 1,231,010 -0.25(-0.22%)
Sep 09, 2020 112.39 116.11 111.43 114.94 1,446,554 +4.63(+4.20%)
Sep 08, 2020 110.29 112.64 108.98 110.31 1,907,130 -2.45(-2.17%)
Sep 04, 2020 116.03 117.67 111.48 112.76 2,094,800 -5.37(-4.55%)
Sep 03, 2020 120.16 121.78 115.28 118.14 2,019,067 -2.47(-2.05%)
Sep 02, 2020 116.72 121.02 116.17 120.60 1,949,696 +4.72(+4.07%)
Sep 01, 2020 116.81 117.50 115.58 115.89 1,747,001 -2.59(-2.19%)
Aug 31, 2020 120.17 123.24 117.08 118.48 2,155,335 -1.35(-1.13%)
Aug 28, 2020 117.67 121.23 114.19 119.83 3,403,518 +2.62(+2.23%)
Aug 27, 2020 118.69 120.50 116.29 117.22 3,832,641 -0.57(-0.48%)
Aug 26, 2020 117.41 118.19 116.18 117.78 1,724,305 +2.38(+2.06%)
Aug 25, 2020 117.86 118.24 114.21 115.40 1,424,209 -1.28(-1.10%)
Aug 24, 2020 114.94 116.78 114.64 116.68 1,300,478 +2.79(+2.45%)
Aug 21, 2020 113.77 114.41 112.75 113.89 1,280,311 -0.06(-0.05%)
Aug 20, 2020 114.09 114.24 112.67 113.95 1,253,465 -0.28(-0.24%)
Aug 19, 2020 114.44 115.53 113.61 114.23 945,805 +0.39(+0.35%)
Aug 18, 2020 112.31 114.07 112.31 113.84 2,136,924 +1.94(+1.73%)
Aug 17, 2020 111.66 113.84 111.13 111.90 1,731,062 +0.47(+0.42%)
Aug 14, 2020 112.50 113.42 110.80 111.43 1,470,493 -1.09(-0.97%)
Aug 13, 2020 114.84 114.93 112.52 112.52 1,837,359 -2.90(-2.52%)
Aug 12, 2020 115.66 116.20 114.26 115.43 1,743,349 -0.12(-0.11%)
Aug 11, 2020 116.33 117.61 115.31 115.55 742,978 -0.48(-0.42%)
Aug 10, 2020 116.73 117.04 114.22 116.03 885,928 -0.70(-0.60%)
Aug 07, 2020 117.90 118.15 115.49 116.73 768,650 -1.67(-1.41%)
Aug 06, 2020 120.09 120.09 117.44 118.40 1,233,367 -1.28(-1.07%)
Aug 05, 2020 118.21 119.96 117.50 119.68 1,166,853 +2.15(+1.83%)
Aug 04, 2020 116.91 117.60 116.12 117.53 762,698 +0.09(+0.08%)
Aug 03, 2020 114.84 118.31 114.09 117.44 1,417,978 +2.43(+2.11%)
Jul 31, 2020 114.85 115.05 112.25 115.01 1,070,868 +1.09(+0.96%)
Jul 30, 2020 113.48 114.33 111.32 113.92 1,005,817 -0.78(-0.68%)
Jul 29, 2020 114.13 115.26 113.51 114.70 823,790 +1.11(+0.97%)
Jul 28, 2020 115.06 115.79 113.50 113.59 912,436 -2.18(-1.88%)
Jul 27, 2020 115.46 115.95 113.78 115.77 1,135,526 +0.26(+0.23%)
Jul 24, 2020 116.05 116.43 114.28 115.51 962,976 -1.07(-0.92%)
Jul 23, 2020 118.31 119.21 116.14 116.58 1,071,380 -1.73(-1.46%)
Jul 22, 2020 117.91 119.42 117.30 118.31 885,505 +0.66(+0.56%)
Jul 21, 2020 119.96 120.50 117.36 117.64 1,231,039 -1.30(-1.10%)
Jul 20, 2020 115.17 119.23 115.07 118.95 1,792,476 +4.17(+3.63%)
Jul 17, 2020 114.85 115.58 112.73 114.78 2,010,072 +0.05(+0.04%)
Jul 16, 2020 115.66 119.64 114.45 114.73 3,753,198 +0.14(+0.12%)
Jul 15, 2020 116.23 116.81 113.69 114.59 1,275,419 +1.19(+1.05%)
Jul 14, 2020 112.81 113.43 110.49 113.40 1,859,701 -0.12(-0.11%)
Jul 13, 2020 120.58 120.62 113.46 113.53 1,936,215 -6.31(-5.26%)
Jul 10, 2020 121.11 121.18 119.53 119.83 837,408 -1.56(-1.28%)
Jul 09, 2020 122.15 122.60 119.96 121.39 1,027,093 +0.81(+0.67%)
Jul 08, 2020 119.75 121.10 119.20 120.58 1,499,214 +1.21(+1.01%)
Jul 07, 2020 121.45 122.07 119.17 119.37 1,929,472 -2.97(-2.43%)
Jul 06, 2020 124.57 125.25 122.22 122.34 1,892,562 -0.60(-0.49%)
Jul 02, 2020 127.14 127.89 122.58 122.94 2,254,870 -2.64(-2.10%)
Jul 01, 2020 127.06 128.78 124.73 125.58 1,684,547 -1.44(-1.14%)
Jun 30, 2020 124.74 128.62 123.69 127.03 2,776,389 +3.17(+2.56%)
Jun 29, 2020 121.22 124.23 119.97 123.85 1,554,428 +3.68(+3.06%)
Jun 26, 2020 122.78 124.38 119.99 120.17 2,613,777 -2.42(-1.97%)
Jun 25, 2020 124.63 124.89 120.55 122.59 2,908,436 -2.69(-2.15%)
Jun 24, 2020 127.59 132.84 124.63 125.28 6,408,509 +2.87(+2.35%)
Jun 23, 2020 122.22 123.67 121.73 122.41 1,886,361 +1.01(+0.83%)
Jun 22, 2020 123.04 123.72 120.10 121.40 1,578,381 -2.21(-1.78%)
Jun 19, 2020 121.59 124.68 120.92 123.61 3,882,385 +5.95(+5.06%)
Jun 18, 2020 116.02 117.84 114.39 117.65 1,727,037 +1.80(+1.55%)
Jun 17, 2020 115.66 117.93 115.37 115.86 1,493,946 +1.44(+1.26%)
Jun 16, 2020 114.85 116.52 113.47 114.42 1,529,255 +2.13(+1.90%)
Jun 15, 2020 109.48 113.14 108.61 112.29 1,930,925 +0.85(+0.77%)
Jun 12, 2020 114.40 115.39 109.27 111.43 1,624,467 -0.36(-0.32%)
Jun 11, 2020 116.72 117.18 111.51 111.79 1,845,520 -6.97(-5.87%)
Jun 10, 2020 120.62 121.24 118.34 118.77 1,788,782 -1.33(-1.11%)
Jun 09, 2020 124.37 124.56 120.10 120.10 1,455,747 -4.46(-3.58%)
Jun 08, 2020 124.03 125.66 121.92 124.56 1,655,627 +1.71(+1.39%)
Jun 05, 2020 122.19 124.84 121.97 122.85 1,866,583 +1.39(+1.14%)
Jun 04, 2020 121.82 123.16 120.48 121.47 1,606,934 -1.08(-0.88%)
Jun 03, 2020 124.63 125.08 122.47 122.54 1,490,205 -2.91(-2.32%)
Jun 02, 2020 126.80 127.95 124.62 125.45 2,046,836 -0.98(-0.78%)
Jun 01, 2020 126.26 128.04 124.83 126.44 2,584,823 -1.75(-1.36%)
May 29, 2020 126.73 128.78 124.01 128.18 6,338,653 +11.34(+9.71%)
May 28, 2020 115.10 117.89 114.52 116.84 2,744,780 +2.28(+1.99%)
May 27, 2020 113.98 115.04 110.28 114.56 1,545,082 +1.42(+1.25%)
May 26, 2020 114.28 114.56 111.80 113.14 1,857,342 +2.73(+2.47%)
May 22, 2020 110.93 111.39 109.29 110.41 1,693,956 -1.61(-1.44%)
May 21, 2020 114.39 115.57 111.00 112.02 1,455,717 -2.88(-2.51%)
May 20, 2020 115.22 116.02 111.66 114.89 1,404,856 +0.62(+0.55%)
May 19, 2020 114.02 116.22 112.97 114.27 1,118,483 +0.23(+0.20%)
May 18, 2020 113.20 115.44 112.34 114.04 1,243,573 +3.73(+3.38%)
May 15, 2020 109.92 110.94 108.28 110.31 1,188,512 +0.54(+0.49%)
May 14, 2020 106.66 110.00 105.65 109.77 1,027,325 -0.85(-0.77%)
May 13, 2020 112.79 114.04 108.44 110.62 1,534,006 -2.62(-2.31%)
May 12, 2020 116.20 116.38 112.25 113.24 1,922,158 -2.52(-2.18%)
May 11, 2020 114.26 117.04 113.40 115.76 1,304,848 +0.66(+0.58%)
May 08, 2020 110.74 115.62 110.23 115.09 1,893,281 +5.75(+5.26%)
May 07, 2020 105.83 109.72 104.97 109.34 1,816,138 +5.27(+5.07%)
May 06, 2020 105.35 106.29 103.97 104.07 1,058,838 +0.07(+0.07%)
May 05, 2020 104.15 106.87 103.37 103.99 1,149,959 +0.36(+0.35%)
May 04, 2020 102.07 103.79 100.71 103.63 936,284 +0.82(+0.80%)
May 01, 2020 105.81 105.81 102.45 102.81 1,086,716 -5.07(-4.70%)
Apr 30, 2020 109.96 110.18 107.45 107.88 863,118 -2.83(-2.56%)
Apr 29, 2020 107.82 111.00 106.73 110.71 1,552,838 +4.38(+4.12%)
Apr 28, 2020 108.39 108.71 105.98 106.33 972,733 -0.26(-0.25%)
Apr 27, 2020 106.68 107.75 106.41 106.59 730,636 +1.46(+1.39%)
Apr 24, 2020 104.68 106.31 103.67 105.13 925,428 +1.44(+1.38%)
Apr 23, 2020 104.58 105.61 103.35 103.70 1,251,974 -1.30(-1.23%)
Apr 22, 2020 104.66 105.76 103.52 104.99 1,026,909 +2.48(+2.42%)
Apr 21, 2020 106.56 107.12 99.89 102.51 2,487,345 -6.28(-5.77%)
Apr 20, 2020 109.57 111.97 108.33 108.78 2,096,605 -3.17(-2.83%)
Apr 17, 2020 112.93 113.61 110.27 111.95 1,751,254 +0.97(+0.87%)
Apr 16, 2020 110.93 114.12 109.99 110.98 2,085,122 +1.44(+1.32%)
Apr 15, 2020 108.14 111.06 108.14 109.54 1,903,292 -2.07(-1.85%)
Apr 14, 2020 109.18 112.38 107.98 111.61 2,383,224 +5.03(+4.72%)
Apr 13, 2020 106.87 108.19 104.81 106.58 2,712,328 -1.23(-1.14%)
Apr 09, 2020 108.28 110.45 106.50 107.81 1,281,287 +0.80(+0.74%)
Apr 08, 2020 102.45 107.86 101.80 107.01 2,029,549 +5.67(+5.59%)
Apr 07, 2020 103.59 104.72 100.60 101.34 2,227,932 +0.50(+0.50%)
Apr 06, 2020 100.53 101.30 97.68 100.84 2,223,222 +4.90(+5.10%)
Apr 03, 2020 96.68 98.27 94.11 95.95 1,622,516 -1.01(-1.04%)
Apr 02, 2020 93.98 97.61 92.08 96.96 1,552,700 +1.80(+1.90%)
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.