1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. VMware Inc (VMW)
  7. Historical

VMW

VMware Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
VMware Inc VMW NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.74 -1.04% 165.32 12:06:30
Open Price Low Price High Price Close Price Prev Close
166.41 164.75 166.89 167.06
more quote information »

VMW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week155.77167.83155.13163.211,742,3129.556.13%
1 Month144.49167.83144.09154.771,203,10120.8314.42%
3 Months154.44167.83136.57149.771,302,87510.887.04%
6 Months166.22167.83136.57153.991,117,160-0.90-0.54%
1 Year147.47172.00126.79148.191,248,50617.8512.1%
3 Years140.70206.79986.00150.361,316,57224.6217.5%
5 Years74.15206.79972.735134.541,453,77091.17122.95%

VMW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 167.06 2.36 1.43% 164.60 167.83 164.60 1,799,624
Oct 21 2021 164.70 1.46 0.89% 163.48 164.77 161.45 1,827,612
Oct 20 2021 163.24 1.43 0.88% 161.81 164.46 161.57 2,117,354
Oct 19 2021 161.81 4.43 2.81% 158.16 162.555 158.05 1,713,218
Oct 18 2021 157.38 0.99 0.63% 155.77 159.17 155.13 1,253,751
Oct 15 2021 156.39 4.03 2.65% 152.62 156.74 152.23 867,020
Oct 14 2021 152.36 3.50 2.35% 149.59 152.93 149.37 765,530
Oct 13 2021 148.86 2.30 1.57% 146.89 149.17 146.60 943,834
Oct 12 2021 146.56 -1.03 -0.7% 147.59 149.18 146.20 828,222
Oct 11 2021 147.59 -0.24 -0.16% 147.09 150.31 147.01 746,392
Oct 08 2021 147.83 -5.85 -3.81% 153.66 154.195 147.21 1,807,827
Oct 07 2021 153.68 2.28 1.51% 152.00 154.82 150.35 978,799
Oct 06 2021 151.40 1.28 0.85% 148.10 151.74 147.12 1,012,040
Oct 05 2021 150.12 1.60 1.08% 149.07 151.5739 148.21 1,024,431
Oct 04 2021 148.52 -3.39 -2.23% 151.15 152.65 147.44 1,078,805
Oct 01 2021 151.91 3.21 2.16% 150.59 152.52 149.1141 679,236
Sep 30 2021 148.70 -1.82 -1.21% 150.10 151.36 146.57 965,707
Sep 29 2021 150.52 1.12 0.75% 149.76 151.81 148.81 854,501
Sep 28 2021 149.40 0.25 0.17% 147.91 149.99 147.1907 1,367,481
Sep 27 2021 149.15 3.59 2.47% 144.49 149.60 144.09 1,430,632
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.