PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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 | 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 |
VMW Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 153.45 | 157.35 | 148.29 | 150.74 | 1,038,757 | -2.99 | -1.95% |
| 1 Month | 153.96 | 157.35 | 147.605 | 151.78 | 1,044,047 | -3.50 | -2.27% |
| 3 Months | 159.72 | 173.37 | 145.48 | 155.89 | 1,185,179 | -9.26 | -5.8% |
| 6 Months | 179.22 | 181.02 | 128.69 | 151.96 | 1,346,698 | -28.76 | -16.05% |
| 1 Year | 150.96 | 206.799 | 128.69 | 163.82 | 1,295,296 | -0.4983 | -0.33% |
| 3 Years | 82.55 | 206.799 | 82.55 | 134.88 | 1,524,618 | 67.91 | 82.27% |
| 5 Years | 82.73 | 206.799 | 43.25 | 104.59 | 1,696,482 | 67.73 | 81.87% |
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 |
