Vmware Inc (VMW)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 2.38 | 1.69878658101 | 140.1 | 181.14 | 135.6804 | 1828301 | 159.47829211 | CS |
| 156 | -12.91 | -8.30812793616 | 155.39 | 181.14 | 91.53 | 1604864 | 131.67408324 | CS |
| 260 | -34.28 | -19.3935279475 | 176.76 | 184.57 | 86 | 1491933 | 137.26196281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718923200 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1718750400 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1718664000 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1718404800 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1718318400 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1718232000 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1718145600 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1718059200 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1717800000 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1717713600 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1717627200 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1717540800 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1717454400 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1717195200 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1717108800 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1717022400 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1716936000 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1716590400 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1716504000 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1716417600 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1716331200 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1716244800 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1715985600 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1715899200 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1715812800 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1715726400 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1715640000 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1715380800 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1715294400 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1715208000 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1715121600 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1715035200 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1714776000 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1714689600 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1714603200 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1714516800 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1714430400 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1714171200 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1714084800 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1713998400 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1713912000 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1713825600 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1713566400 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1713480000 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1713393600 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1713307200 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1713220800 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1712961600 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1712875200 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1712788800 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1712702400 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1712616000 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1712356800 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1712270400 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1712184000 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1712097600 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1712011200 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1711665600 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1711579200 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1711492800 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1711406400 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1711147200 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
| 1711060800 | 142.47999 | 0 | 0.00 | 142.47999 | 142.47999 | 142.47999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
