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 (%)
Jan 31, 2008 55.60 57.35 55.52 56.67 2,608,900 +0.25(+0.44%)
Jan 30, 2008 54.49 57.17 53.57 56.42 6,063,355 +1.55(+2.82%)
Jan 29, 2008 58.27 59.99 54.51 54.87 21,709,264 -28.13(-33.89%)
Jan 28, 2008 82.00 83.00 78.15 83.00 6,138,700 +2.45(+3.04%)
Jan 25, 2008 83.94 83.94 79.58 80.55 2,155,483 +0.35(+0.44%)
Jan 24, 2008 78.95 81.00 76.30 80.20 2,497,463 +2.69(+3.47%)
Jan 23, 2008 76.83 79.00 75.15 77.51 3,288,628 -2.94(-3.65%)
Jan 22, 2008 72.56 81.13 72.50 80.45 3,600,588 -0.82(-1.01%)
Jan 21, 2008 81.60 82.75 78.10 81.27 0 +0.00(+0.00%)
Jan 18, 2008 81.60 82.75 78.10 81.27 2,203,743 +0.53(+0.66%)
Jan 17, 2008 84.45 85.84 79.78 80.74 2,676,763 -2.76(-3.31%)
Jan 16, 2008 78.34 83.70 77.00 83.50 2,612,097 +3.57(+4.47%)
Jan 15, 2008 81.53 84.40 78.85 79.93 2,409,805 -2.31(-2.81%)
Jan 14, 2008 79.99 83.26 78.34 82.24 1,923,429 +4.71(+6.08%)
Jan 11, 2008 78.38 79.80 75.83 77.53 2,110,039 -2.77(-3.45%)
Jan 10, 2008 79.20 82.43 77.64 80.30 1,800,668 +0.41(+0.51%)
Jan 09, 2008 76.44 80.00 76.02 79.89 2,959,080 +5.39(+7.23%)
Jan 08, 2008 74.01 79.50 73.59 74.50 2,644,237 +1.51(+2.07%)
Jan 07, 2008 81.25 81.64 71.66 72.99 4,609,265 -7.50(-9.32%)
Jan 04, 2008 82.00 82.89 79.53 80.49 1,680,287 -3.46(-4.12%)
Jan 03, 2008 84.90 86.93 82.50 83.95 2,115,209 -0.65(-0.77%)
Jan 02, 2008 85.49 85.98 83.11 84.60 1,001,735 -0.39(-0.46%)
Jan 01, 2008 83.05 85.52 83.05 84.99 1,175,318 +0.00(+0.00%)
Dec 31, 2007 83.05 85.52 83.05 84.99 1,175,318 +1.39(+1.66%)
Dec 28, 2007 85.15 86.40 82.35 83.60 1,129,874 -1.37(-1.61%)
Dec 27, 2007 87.61 87.61 84.74 84.97 1,344,642 -2.66(-3.04%)
Dec 26, 2007 88.99 89.03 87.03 87.63 1,022,874 -1.08(-1.22%)
Dec 24, 2007 89.64 91.27 88.01 88.71 595,324 -0.93(-1.04%)
Dec 21, 2007 93.17 93.20 89.34 89.64 1,526,590 -1.50(-1.65%)
Dec 20, 2007 92.99 93.00 89.02 91.14 1,178,276 +0.61(+0.67%)
Dec 19, 2007 88.06 91.79 88.01 90.53 1,162,934 +1.70(+1.91%)
Dec 18, 2007 92.97 92.97 85.00 88.83 2,375,356 -1.02(-1.14%)
Dec 17, 2007 94.85 95.13 89.00 89.85 2,135,020 -5.85(-6.11%)
Dec 14, 2007 93.04 98.46 92.25 95.70 2,449,801 -0.30(-0.31%)
Dec 13, 2007 97.13 99.23 92.30 96.00 3,906,189 -3.23(-3.26%)
Dec 12, 2007 99.75 102.74 95.14 99.23 5,631,631 +3.94(+4.13%)
Dec 11, 2007 95.00 99.99 93.64 95.29 4,851,447 +1.84(+1.97%)
Dec 10, 2007 89.99 93.58 87.75 93.45 1,884,025 +4.57(+5.14%)
Dec 07, 2007 90.68 90.68 87.11 88.88 1,261,336 -0.82(-0.91%)
Dec 06, 2007 91.70 91.92 86.50 89.70 3,096,027 -0.74(-0.82%)
Dec 05, 2007 98.00 98.00 88.70 90.44 3,978,933 -4.64(-4.88%)
Dec 04, 2007 92.26 97.10 92.05 95.08 2,907,037 +0.11(+0.12%)
Dec 03, 2007 89.87 96.00 88.70 94.97 4,410,210 +3.60(+3.94%)
Nov 30, 2007 95.39 95.60 89.85 91.37 4,844,972 +0.52(+0.57%)
Nov 29, 2007 90.91 93.20 89.50 90.85 5,681,742 +3.16(+3.60%)
Nov 28, 2007 80.57 88.49 80.57 87.69 8,014,519 +10.11(+13.03%)
Nov 27, 2007 73.50 78.25 72.89 77.58 5,420,686 +6.14(+8.59%)
Nov 26, 2007 78.38 78.41 71.00 71.44 7,417,195 -7.40(-9.39%)
Nov 23, 2007 82.61 82.61 78.82 78.84 1,108,575 -1.84(-2.28%)
Nov 21, 2007 80.80 82.40 79.06 80.68 3,236,851 -1.94(-2.35%)
Nov 20, 2007 83.00 86.00 79.25 82.62 4,635,169 +0.65(+0.79%)
Nov 19, 2007 84.20 89.37 80.50 81.97 3,233,593 -3.28(-3.85%)
Nov 16, 2007 84.50 85.92 81.71 85.25 2,920,115 +2.95(+3.58%)
Nov 15, 2007 87.45 89.65 81.40 82.30 4,615,601 -4.87(-5.59%)
Nov 14, 2007 97.72 97.72 86.62 87.17 5,844,652 -3.51(-3.87%)
Nov 13, 2007 84.23 92.79 82.30 90.68 7,504,300 +10.32(+12.84%)
Nov 12, 2007 86.50 92.54 76.55 80.36 9,014,682 -7.38(-8.41%)
Nov 09, 2007 88.50 92.25 84.60 87.74 8,035,081 -4.14(-4.51%)
Nov 08, 2007 102.92 103.00 87.81 91.88 12,202,890 -10.62(-10.36%)
Nov 07, 2007 107.53 108.50 102.12 102.50 5,040,519 -8.44(-7.61%)
Nov 06, 2007 114.79 115.95 109.61 110.94 3,342,807 -1.61(-1.43%)
Nov 05, 2007 114.00 115.00 109.50 112.55 3,831,886 -4.57(-3.90%)
Nov 02, 2007 123.82 123.95 114.55 117.12 4,370,600 -5.13(-4.20%)
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.