PLUS1
Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
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 | 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 |
VMW Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 135.92 | 136.91 | 130.50 | 133.31 | 2,394,994 | 0.36 | 0.26% |
| 1 Month | 143.87 | 145.05 | 130.50 | 136.39 | 1,823,542 | -7.59 | -5.28% |
| 3 Months | 130.03 | 151.24 | 126.79 | 139.59 | 1,487,421 | 6.25 | 4.81% |
| 6 Months | 140.76 | 157.48 | 126.79 | 140.92 | 1,285,722 | -4.48 | -3.18% |
| 1 Year | 148.00 | 166.00 | 86.00 | 137.43 | 1,429,829 | -11.72 | -7.92% |
| 3 Years | 137.66 | 206.799 | 86.00 | 146.02 | 1,500,017 | -1.38 | -1.0% |
| 5 Years | 49.24 | 206.799 | 43.25 | 117.73 | 1,603,945 | 87.04 | 176.77% |
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 |
