Vmware Historical Data - VMW

VMW Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 160.36 -0.68 -0.42% 160.49 161.20 159.22 676,653
Feb 17 2020 161.0367 0.00 +0.00% 159.07 161.97 159.00 0
Feb 14 2020 161.0367 0.00 +0.00% 159.07 161.97 159.00 0
Feb 14 2020 161.0367 2.03 1.27% 159.07 161.97 159.00 1,388,430
Feb 13 2020 159.01 0.14 0.09% 158.17 159.12 156.45 1,031,169
Feb 12 2020 158.87 2.20 1.4% 157.19 159.37 157.00 1,003,351
Feb 11 2020 156.6691 -1.20 -0.76% 159.00 159.78 155.94 1,338,506
Feb 10 2020 157.87 0.00 +0.00% 155.00 158.38 153.51 0
Feb 10 2020 157.87 1.60 1.02% 155.00 158.38 153.51 829,412
Feb 07 2020 156.27 -1.23 -0.78% 156.23 157.00 154.63 847,194
Feb 06 2020 157.50 5.94 3.92% 156.48 158.73 153.50 1,539,016
Feb 05 2020 151.56 -2.04 -1.33% 155.10 156.89 151.25 1,156,660
Feb 04 2020 153.60 4.28 2.87% 151.50 154.27 150.62 946,233
Feb 03 2020 149.32 1.26 0.85% 148.50 149.94 148.10 654,786
Jan 31 2020 148.06 -3.17 -2.1% 150.59 150.59 146.4406 1,150,199
Jan 30 2020 151.23 2.83 1.91% 147.49 151.63 146.44 990,292
Jan 29 2020 148.40 -1.10 -0.74% 149.79 150.50 147.94 692,902
Jan 28 2020 149.50 4.26 2.93% 146.14 149.50 145.27 818,408
Jan 27 2020 145.24 -5.01 -3.33% 148.00 148.01 145.24 1,090,684
Jan 24 2020 150.25 -2.83 -1.85% 153.78 157.35 150.25 1,068,481
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 20 2020 151.5552 0.00 +0.00% 153.45 153.81 150.69 0
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
Jan 01 2020 151.75 0.00 +0.00% 152.13 153.25 151.43 0
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 25 2019 151.02 0.00 +0.00% 152.68 152.80 150.31 0
Dec 24 2019 151.02 -1.66 -1.09% 152.68 152.80 150.31 422,734
Dec 23 2019 152.68 1.64 1.09% 151.22 152.80 150.24 770,957
Dec 20 2019 151.04 2.36 1.59% 148.93 151.30 148.33 1,704,041
Dec 19 2019 148.68 -0.32 -0.21% 148.75 149.50 147.90 939,321
Dec 18 2019 149.00 0.06 0.04% 149.00 151.15 148.55 1,386,857
Dec 17 2019 148.94 -1.95 -1.29% 151.48 152.50 148.80 1,253,446
Dec 16 2019 150.89 -0.41 -0.27% 151.76 152.60 150.03 1,262,653
Dec 13 2019 151.30 -4.70 -3.01% 155.69 157.00 151.25 1,262,570
Dec 12 2019 156.00 5.09 3.37% 150.50 156.25 149.22 1,807,686
Dec 11 2019 150.91 2.18 1.47% 148.53 151.03 148.40 1,108,542
Dec 10 2019 148.73 -0.52 -0.35% 150.76 152.15 148.155 1,213,694
Dec 09 2019 149.25 2.17 1.48% 147.00 150.319 145.48 1,513,328
Dec 06 2019 147.08 -1.24 -0.84% 148.81 150.00 146.36 1,269,186
Dec 05 2019 148.32 -2.77 -1.83% 152.68 153.159 147.89 1,204,949
Dec 04 2019 151.09 2.38 1.6% 150.45 152.22 149.30 1,438,919
Dec 03 2019 148.71 -4.89 -3.18% 150.00 152.00 146.44 3,502,368
Dec 02 2019 153.60 -2.02 -1.3% 155.51 157.62 150.39 1,919,577
Nov 29 2019 155.62 -5.48 -3.4% 160.27 160.97 155.50 1,304,381
Nov 28 2019 161.0999 0.00 +0.00% 169.81 172.34 160.05 0
Nov 27 2019 161.0999 -6.40 -3.82% 169.81 172.34 160.05 4,766,365
Nov 26 2019 167.50 -2.05 -1.21% 170.00 172.49 162.42 2,495,644
Nov 25 2019 169.55 3.55 2.14% 167.00 170.08 166.18 1,165,557
Nov 22 2019 166.00 0.30 0.18% 166.12 166.97 163.37 1,373,296
Nov 21 2019 165.70 -3.92 -2.31% 169.28 170.62 165.46 797,977
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:20200219 20:35:01