PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
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 |
VMW Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 151.94 | 157.00 | 146.26 | 150.71 | 1,887,027 | -2.06 | -1.36% |
| 1 Month | 148.51 | 166.00 | 132.41 | 147.73 | 1,764,803 | 1.37 | 0.92% |
| 3 Months | 132.00 | 166.00 | 121.78 | 141.88 | 1,518,303 | 17.88 | 13.55% |
| 6 Months | 153.74 | 166.00 | 86.00 | 134.72 | 1,549,122 | -3.86 | -2.51% |
| 1 Year | 168.62 | 184.57 | 86.00 | 143.77 | 1,465,452 | -18.74 | -11.11% |
| 3 Years | 87.87 | 206.799 | 85.70 | 140.43 | 1,554,082 | 62.01 | 70.57% |
| 5 Years | 84.79 | 206.799 | 43.25 | 108.62 | 1,706,337 | 65.09 | 76.77% |
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 |
