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 Low Price High Price Open Price Previous Close Last Traded
-3.54 -2.52% 137.18 137.17 140.245 140.13 140.72 20:00:00
more quote information »

VMW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week146.40146.40135.19141.81880,407-9.22-6.3%
1 Month141.00146.90135.19141.631,039,008-3.82-2.71%
3 Months139.46166.00132.41146.321,486,157-2.28-1.63%
6 Months158.17166.0086.00133.801,558,219-20.99-13.27%
1 Year157.60173.3786.00141.691,449,766-20.42-12.96%
3 Years95.72206.79986.00141.881,555,62841.4643.31%
5 Years86.78206.79943.25109.531,698,33150.4058.08%

VMW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 13 2020 136.91 -3.94 -2.8% 140.13 141.69 135.19 1,532,587
Aug 12 2020 140.85 0.84 0.6% 141.00 141.6599 139.30 1,428,651
Aug 11 2020 140.01 -1.25 -0.88% 141.82 143.385 140.01 605,186
Aug 10 2020 141.2572 -1.05 -0.74% 142.31 142.68 139.25 726,533
Aug 07 2020 142.31 -2.04 -1.41% 143.73 144.04 140.80 630,213
Aug 06 2020 144.35 -1.55 -1.06% 146.40 146.40 143.1669 1,011,451
Aug 05 2020 145.90 2.62 1.83% 144.11 146.25 143.25 950,513
Aug 04 2020 143.28 0.11 0.08% 142.52 143.37 141.56 625,082
Aug 03 2020 143.17 3.07 2.19% 140.00 144.23 139.09 1,159,321
Jul 31 2020 140.10 1.10 0.79% 140.02 140.8699 136.85 878,625
Jul 30 2020 139.00 -0.83 -0.59% 138.35 139.38 135.71 823,641
Jul 29 2020 139.83 1.35 0.97% 139.14 140.52 138.38 675,624
Jul 28 2020 138.48 -2.52 -1.79% 140.27 141.16 138.365 744,335
Jul 27 2020 141.00 0.23 0.16% 140.76 141.36 138.71 930,927
Jul 24 2020 140.77 -1.35 -0.95% 141.48 141.97 139.32 789,442
Jul 23 2020 142.12 -2.11 -1.46% 144.23 145.33 141.59 877,908
Jul 22 2020 144.23 0.81 0.56% 144.97 145.585 143.00 725,401
Jul 21 2020 143.42 -1.58 -1.09% 146.25 146.90 143.08 1,009,686
Jul 20 2020 145.00 5.07 3.62% 140.41 145.59 140.00 1,469,307
Jul 17 2020 139.93 0.14 0.1% 140.01 140.91 137.43 1,641,555
Jul 16 2020 139.79 -5.11 -3.53% 141.00 145.85 139.07 3,076,767
Jul 15 2020 144.90 7.95 5.81% 141.70 145.50 138.25 967,465
Jul 14 2020 136.95 -1.65 -1.19% 137.53 141.60 134.70 1,515,568
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.