| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Vmware Inc |
VMW |
NYSE |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
3.22 |
2.7% |
122.28 |
16:50:26 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 119.38 |
119.34 |
122.29 |
122.28 |
119.06 |
more quote information »
VMW Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 120.50 | 122.29 | 117.09 | 118.47 | 1,728,427 | 1.78 | 1.48% |
| 1 Month | 112.63 | 122.29 | 109.00 | 116.72 | 1,635,675 | 9.65 | 8.57% |
| 3 Months | 120.88 | 127.89 | 109.00 | 119.21 | 1,231,038 | 1.40 | 1.16% |
| 6 Months | 109.20 | 127.89 | 103.55 | 117.19 | 1,084,065 | 13.08 | 11.98% |
| 1 Year | 117.01 | 132.15 | 91.53 | 116.81 | 1,370,063 | 5.27 | 4.5% |
| 3 Years | 113.58 | 172.00 | 91.53 | 131.23 | 1,463,341 | 8.70 | 7.66% |
| 5 Years | 123.66 | 206.799 | 86.00 | 139.52 | 1,427,172 | -1.38 | -1.12% |
VMW 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Mar 24 2023 |
122.28 |
3.22 |
2.7% |
119.38 |
122.29 |
119.34 |
1,704,641 |
| Mar 23 2023 |
119.06 |
0.79 |
0.67% |
119.31 |
121.26 |
118.38 |
2,549,155 |
| Mar 22 2023 |
118.27 |
-0.30 |
-0.25% |
118.49 |
120.94 |
118.27 |
1,187,395 |
| Mar 21 2023 |
118.57 |
0.79 |
0.67% |
118.50 |
119.59 |
117.955 |
1,367,941 |
| Mar 20 2023 |
117.78 |
-0.49 |
-0.41% |
118.04 |
119.32 |
117.09 |
1,398,383 |
| Mar 17 2023 |
118.27 |
-2.28 |
-1.89% |
120.50 |
120.829 |
117.68 |
2,139,260 |
| Mar 16 2023 |
120.55 |
1.15 |
0.96% |
118.90 |
120.59 |
118.18 |
923,771 |
| Mar 15 2023 |
119.40 |
0.83 |
0.7% |
116.76 |
119.52 |
116.68 |
1,130,307 |
| Mar 14 2023 |
118.57 |
2.57 |
2.22% |
117.65 |
118.86 |
116.91 |
1,015,206 |
| Mar 13 2023 |
116.00 |
-1.64 |
-1.39% |
116.77 |
118.28 |
115.87 |
954,913 |
| Mar 10 2023 |
117.64 |
-0.69 |
-0.58% |
117.64 |
118.98 |
117.15 |
938,849 |
| Mar 09 2023 |
118.33 |
-1.87 |
-1.56% |
120.02 |
120.90 |
117.99 |
905,225 |
| Mar 08 2023 |
120.20 |
0.15 |
0.12% |
120.32 |
120.75 |
119.51 |
1,682,165 |
| Mar 07 2023 |
120.05 |
0.66 |
0.55% |
119.39 |
120.58 |
119.17 |
1,949,020 |
| Mar 06 2023 |
119.39 |
0.51 |
0.43% |
118.35 |
120.26 |
118.24 |
1,140,169 |
| Mar 03 2023 |
118.88 |
7.63 |
6.86% |
115.42 |
119.205 |
113.61 |
2,968,927 |
| Mar 02 2023 |
111.25 |
1.16 |
1.05% |
109.34 |
112.29 |
109.00 |
1,544,077 |
| Mar 01 2023 |
110.09 |
-0.04 |
-0.04% |
110.62 |
111.39 |
109.80 |
1,244,485 |
| Feb 28 2023 |
110.13 |
-0.83 |
-0.75% |
111.75 |
111.75 |
109.44 |
2,878,050 |
| Feb 27 2023 |
110.96 |
-1.73 |
-1.54% |
113.43 |
114.17 |
110.47 |
2,290,603 |
See More Historical Prices ยป
