VMW

Vmware Historical Data

Company Name Stock Ticker Symbol Market Type
Vmware Inc VMW NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 121.49 07:22:07
Open Price Low Price High Price Close Price Prev Close
121.49
more quote information »

VMW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week119.68121.53117.03120.221,228,9321.811.51%
1 Month110.52121.53108.97116.081,042,30410.979.93%
3 Months114.94121.53103.55112.811,082,5926.555.7%
6 Months129.32132.15103.55116.351,233,664-7.83-6.05%
1 Year118.17136.85591.53117.211,653,9863.322.81%
3 Years155.51172.0086.00132.681,493,409-34.02-21.88%
5 Years118.50206.79986.00139.021,522,3902.992.52%

VMW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 121.49 3.46 2.93% 118.20 121.53 117.75 3,065,718
Nov 29 2022 118.03 0.51 0.43% 117.52 118.19 117.08 612,248
Nov 28 2022 117.52 -1.74 -1.46% 117.74 118.77 117.03 786,235
Nov 25 2022 119.26 -0.09 -0.08% 119.68 119.87 119.045 451,526
Nov 23 2022 119.35 0.96 0.81% 117.79 119.93 117.62 928,726
Nov 22 2022 118.39 0.18 0.15% 117.00 118.55 117.00 1,435,185
Nov 22 2022 118.21 1.44 1.23% 117.00 118.39 117.00 435,160
Nov 21 2022 116.77 0.21 0.18% 116.50 117.72 116.39 1,017,582
Nov 18 2022 116.56 1.13 0.98% 116.31 116.93 115.9334 811,001
Nov 17 2022 115.43 0.11 0.1% 114.21 115.89 114.00 1,445,372
Nov 16 2022 115.32 -0.97 -0.83% 116.01 116.44 115.28 806,947
Nov 15 2022 116.29 0.72 0.62% 116.98 118.90 115.58 1,528,151
Nov 14 2022 115.57 -0.40 -0.34% 115.52 117.49 115.43 867,942
Nov 11 2022 115.97 1.36 1.19% 114.60 116.13 114.05 798,865
Nov 10 2022 114.61 4.08 3.69% 113.50 114.75 113.48 1,134,176
Nov 09 2022 110.53 -1.40 -1.25% 111.39 111.92 110.53 867,733
Nov 08 2022 111.93 0.62 0.56% 111.84 113.15 111.12 974,660
Nov 07 2022 111.31 0.58 0.52% 110.74 111.95 110.5432 742,458
Nov 04 2022 110.73 1.56 1.43% 110.34 112.35 109.74 1,244,787
Nov 03 2022 109.17 -2.78 -2.48% 110.52 111.22 108.97 891,604
Nov 02 2022 111.95 -0.67 -0.59% 112.26 114.41 111.65 1,118,040
Nov 01 2022 112.62 0.09 0.08% 113.26 113.47 112.10 695,546
See More Historical Prices ยป