VMW

Vmware Inc
122.28
3.22 (2.7%)
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 Week120.50122.29117.09118.471,728,4271.781.48%
1 Month112.63122.29109.00116.721,635,6759.658.57%
3 Months120.88127.89109.00119.211,231,0381.401.16%
6 Months109.20127.89103.55117.191,084,06513.0811.98%
1 Year117.01132.1591.53116.811,370,0635.274.5%
3 Years113.58172.0091.53131.231,463,3418.707.66%
5 Years123.66206.79986.00139.521,427,172-1.38-1.12%

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