VMW

Vmware Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Vmware Inc VMW NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.78 1.32% 136.28 18:01:32
Open Price Low Price High Price Close Price Prev Close
135.01 132.5535 136.91 136.28 134.50
more quote information »

VMW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week135.92136.91130.50133.312,394,9940.360.26%
1 Month143.87145.05130.50136.391,823,542-7.59-5.28%
3 Months130.03151.24126.79139.591,487,4216.254.81%
6 Months140.76157.48126.79140.921,285,722-4.48-3.18%
1 Year148.00166.0086.00137.431,429,829-11.72-7.92%
3 Years137.66206.79986.00146.021,500,017-1.38-1.0%
5 Years49.24206.79943.25117.731,603,94587.04176.77%

VMW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 136.28 1.78 1.32% 135.01 136.91 132.5535 1,583,785
Jan 22 2021 134.50 0.41 0.31% 133.06 135.17 131.31 1,591,912
Jan 21 2021 134.09 1.42 1.07% 131.25 134.93 130.50 2,858,984
Jan 20 2021 132.67 0.37 0.28% 133.25 134.15 131.75 2,905,879
Jan 19 2021 132.30 -2.51 -1.86% 135.92 135.92 132.17 2,223,200
Jan 15 2021 134.81 -0.74 -0.55% 136.00 137.48 134.07 2,392,664
Jan 14 2021 135.55 2.35 1.76% 131.55 136.57 131.51 3,350,240
Jan 13 2021 133.20 -9.71 -6.79% 136.00 137.72 131.611 7,089,645
Jan 12 2021 142.91 1.41 1.0% 141.24 144.8661 140.56 1,034,480
Jan 11 2021 141.50 -1.36 -0.95% 140.77 142.75 139.0601 1,151,943
Jan 08 2021 142.86 -1.19 -0.83% 143.18 145.05 140.90 1,449,626
Jan 07 2021 144.05 4.66 3.34% 139.08 144.19 139.01 1,098,735
Jan 06 2021 139.39 -0.40 -0.29% 138.61 141.96 138.32 941,894
Jan 05 2021 139.79 1.11 0.8% 138.69 140.0972 137.70 774,571
Jan 04 2021 138.68 -1.58 -1.13% 139.44 140.23 135.89 996,983
Dec 31 2020 140.26 2.21 1.6% 138.28 141.03 137.555 985,340
Dec 30 2020 138.05 -1.37 -0.98% 139.81 140.74 138.01 957,288
Dec 29 2020 139.42 -2.49 -1.75% 142.98 143.77 139.04 727,114
See More Historical Prices ยป
Your Recent History
NYSE
VMW
Vmware
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210126 00:19:37