VMW

Vmware Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Vmware Inc VMW NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.80 -0.59% 134.75 20:00:00
Open Price Low Price High Price Close Price Prev Close
136.00 134.07 137.48 134.81 135.55
more quote information »

VMW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week143.18145.05131.51136.152,815,187-8.43-5.89%
1 Month148.40149.325131.51138.491,643,294-13.65-9.2%
3 Months148.80151.24126.79139.941,390,423-14.05-9.44%
6 Months141.70157.48126.79141.511,239,013-6.95-4.9%
1 Year152.74166.0086.00137.791,398,744-17.99-11.78%
3 Years133.21206.79986.00146.171,489,1851.541.16%
5 Years50.81206.79943.25117.261,602,55183.94165.2%

VMW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Dec 28 2020 141.91 -0.99 -0.69% 143.87 143.886 141.1701 666,583
Dec 24 2020 142.90 0.82 0.58% 141.69 143.06 141.16 346,119
Dec 23 2020 142.08 1.54 1.1% 140.72 144.13 140.72 940,223
Dec 22 2020 140.54 -1.69 -1.19% 142.74 143.11 140.51 896,415
Dec 21 2020 142.23 2.09 1.49% 138.20 143.60 136.27 1,685,607
Dec 18 2020 140.14 -7.96 -5.37% 148.40 149.325 137.56 4,486,491
Dec 17 2020 148.10 3.71 2.57% 145.00 148.40 144.6255 1,336,768
Dec 16 2020 144.39 -0.32 -0.22% 145.35 146.00 143.7204 992,405
See More Historical Prices »


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.