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  |
|
|---|---|---|---|---|
| -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 |
VMW Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 143.18 | 145.05 | 131.51 | 136.15 | 2,815,187 | -8.43 | -5.89% |
| 1 Month | 148.40 | 149.325 | 131.51 | 138.49 | 1,643,294 | -13.65 | -9.2% |
| 3 Months | 148.80 | 151.24 | 126.79 | 139.94 | 1,390,423 | -14.05 | -9.44% |
| 6 Months | 141.70 | 157.48 | 126.79 | 141.51 | 1,239,013 | -6.95 | -4.9% |
| 1 Year | 152.74 | 166.00 | 86.00 | 137.79 | 1,398,744 | -17.99 | -11.78% |
| 3 Years | 133.21 | 206.799 | 86.00 | 146.17 | 1,489,185 | 1.54 | 1.16% |
| 5 Years | 50.81 | 206.799 | 43.25 | 117.26 | 1,602,551 | 83.94 | 165.2% |
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 |
