Vmware Historical Data - VMW

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Vmware Inc VMW NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -2.62 -1.71% 150.4617 157.35 150.32 153.78 153.08 15:46:16
more quote information »

VMW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week153.45157.35148.29150.741,038,757-2.99-1.95%
1 Month153.96157.35147.605151.781,044,047-3.50-2.27%
3 Months159.72173.37145.48155.891,185,179-9.26-5.8%
6 Months179.22181.02128.69151.961,346,698-28.76-16.05%
1 Year150.96206.799128.69163.821,295,296-0.4983-0.33%
3 Years82.55206.79982.55134.881,524,61867.9182.27%
5 Years82.73206.79943.25104.591,696,48267.7381.87%

VMW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2020 153.08 3.12 2.08% 150.11 153.81 149.40 1,083,604
Jan 22 2020 149.96 1.21 0.81% 150.74 152.43 148.68 1,125,546
Jan 21 2020 148.75 -2.81 -1.85% 151.00 151.36 148.29 1,158,017
Jan 17 2020 151.5552 -0.64 -0.42% 153.45 153.81 150.69 787,861
Jan 16 2020 152.20 2.56 1.71% 151.00 153.77 149.64 1,112,366
Jan 15 2020 149.64 -2.45 -1.61% 152.74 152.88 149.42 988,070
Jan 14 2020 152.09 0.09 0.06% 152.44 155.18 151.6971 1,177,919
Jan 13 2020 152.00 2.13 1.42% 150.81 152.257 149.52 1,173,168
Jan 10 2020 149.87 -1.93 -1.27% 152.31 152.69 149.53 1,048,883
Jan 09 2020 151.80 0.25 0.16% 153.00 153.98 150.15 1,186,374
Jan 08 2020 151.55 1.21 0.8% 151.35 151.93 147.605 1,597,959
Jan 07 2020 150.34 -3.72 -2.41% 153.69 155.23 149.87 1,259,353
Jan 06 2020 154.06 0.04 0.03% 153.00 154.14 151.54 779,666
Jan 03 2020 154.02 -1.69 -1.09% 153.02 155.71 152.89 1,055,058
Jan 02 2020 155.71 3.96 2.61% 153.74 155.71 152.62 1,095,495
Dec 31 2019 151.75 -0.36 -0.24% 152.13 153.25 151.43 686,852
Dec 30 2019 152.11 -0.89 -0.58% 154.16 154.26 151.40 782,404
Dec 27 2019 153.00 0.00 0.0% 153.96 154.61 152.90 694,254
Dec 26 2019 153.00 1.98 1.31% 152.20 153.67 151.49 596,496
Dec 24 2019 151.02 -1.66 -1.09% 152.68 152.80 150.31 422,734
See More Historical Prices »
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:20200124 21:01:23