VMW

Vmware Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Vmware Inc VMW NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-3.22 -2.1% 149.88 149.44 155.99 155.99 153.10 20:00:00
more quote information »

VMW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week151.94157.00146.26150.711,887,027-2.06-1.36%
1 Month148.51166.00132.41147.731,764,8031.370.92%
3 Months132.00166.00121.78141.881,518,30317.8813.55%
6 Months153.74166.0086.00134.721,549,122-3.86-2.51%
1 Year168.62184.5786.00143.771,465,452-18.74-11.11%
3 Years87.87206.79985.70140.431,554,08262.0170.57%
5 Years84.79206.79943.25108.621,706,33765.0976.77%

VMW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 150.50 -2.60 -1.7% 155.99 158.98 149.44 1,849,292
Jul 01 2020 153.10 -1.76 -1.14% 155.56 157.00 152.06 1,381,335
Jun 30 2020 154.86 3.87 2.56% 152.07 156.80 150.79 2,259,915
Jun 29 2020 150.99 4.49 3.06% 147.78 151.45 146.26 1,271,395
Jun 26 2020 146.50 -2.50 -1.68% 149.68 151.63 146.28 2,138,451
Jun 25 2020 149.00 -3.75 -2.45% 151.94 152.26 146.96 2,384,038
Jun 24 2020 152.75 -9.38 -5.79% 155.70 163.55 151.94 5,241,115
Jun 23 2020 162.13 14.43 9.77% 149.00 166.00 148.40 1,459,811
Jun 22 2020 147.70 -2.99 -1.98% 150.01 151.9999 146.41 1,294,534
Jun 19 2020 150.69 7.20 5.02% 148.23 152.00 144.01 3,182,791
Jun 18 2020 143.49 2.04 1.44% 141.44 143.66 139.46 1,385,396
Jun 17 2020 141.45 1.96 1.41% 141.43 143.77 140.52 1,224,387
Jun 16 2020 139.49 2.49 1.82% 140.02 142.05 138.33 1,254,043
Jun 15 2020 137.00 1.00 0.74% 133.47 137.93 132.41 1,577,356
Jun 12 2020 136.00 -0.29 -0.21% 139.47 140.68 133.21 1,325,604
Jun 11 2020 136.29 -9.17 -6.3% 142.29 142.86 135.94 1,513,801
Jun 10 2020 145.46 -0.95 -0.65% 147.05 148.30 144.27 1,445,193
Jun 09 2020 146.41 -5.58 -3.67% 151.62 151.85 146.41 1,190,076
Jun 08 2020 151.99 2.22 1.48% 151.00 153.19 148.64 1,357,747
Jun 05 2020 149.77 1.69 1.14% 148.96 152.19 147.19 1,531,113
Jun 04 2020 148.08 -1.31 -0.88% 148.51 150.15 146.88 1,317,156
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:20200704 22:25:14