VMware, Inc. (VMW) NYSE

142.48

-7.43(-4.96%)

Updated at November 21, 2023 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 15, 2023142.67142.48142.48143.63142.471.79M
December 13, 2023142.67142.48142.48143.63142.471.79M
November 24, 2023142.67142.48142.48143.63142.471.79M
November 21, 2023142.67142.48142.48143.63142.472.74M
November 20, 2023150149.91149.91150.75146.22436,065
November 17, 2023149.5149.62149.62150148502,994
November 16, 2023149.5149.65149.65150.55149347,982
November 15, 2023149.87149.21149.21153.56148.081.3M
November 14, 2023150148.6148.6150.5148.36285,244
November 13, 2023151149.23149.23151148.12273,855
November 10, 2023149.6149.66149.66151.64149.2239,111
November 09, 2023147.88149.1149.1149.28147.67239,700
November 08, 2023149.76148.55148.55149.8147.87247,358
November 07, 2023150.68148.77148.77151.45147.36404,064
November 06, 2023147149.62149.62150.11146.41407,769
November 03, 2023145146.79146.79147.75144.6548,661
November 02, 2023148.21144.76144.76148.21144.6435,605
November 01, 2023145.72146.14146.14146.14143.74635,707
October 31, 2023144.4145.65145.65145.93143.2783,640
October 30, 2023138.25146.62146.62146.621381.71M
October 27, 2023146.03142.2142.2146.32141.993.38M
October 26, 2023149.22146.47146.47149.22145.47361,305
October 25, 2023149.87148.26148.26149.87146.14424,571
October 24, 2023152.95150.69150.69154.22148.07861,875
October 23, 2023148.01155.87155.87157.1146.65.69M
October 20, 2023151.51150.91150.91152.01147.846.12M
October 19, 2023159150.31150.3115914510.72M
October 18, 2023165.75166.25166.25167.96163.257.35M
October 17, 2023157.62165.1165.1169.21157.1710.64M
October 16, 2023178.4178.88178.88180.61177.822.11M
October 13, 2023178.85177.76177.76181.14176.453.61M
October 12, 2023172.42178.71178.71180.37172.16.05M
October 11, 2023170171.48171.48171.81169.462.35M
October 10, 2023169.1169.8169.8171.6169.12.19M
October 09, 2023167.04169.1169.1169.56167.04805,271
October 06, 2023165.38167.73167.73168.47165.011.47M
October 05, 2023165.9165.66165.66166.77165.092.22M
October 04, 2023164.96166.07166.07166.08164.161.23M
October 03, 2023165.83164.38164.38166.51641.18M
October 02, 2023166.4166.36166.36167.32165.191.24M
September 29, 2023167.89166.48166.48168.88166.221.23M
September 28, 2023164.8166.98166.98167.77164.75921,316
September 27, 2023165.75165.03165.03166.66163.661.39M
September 26, 2023165.81164.94164.94167.02164.761.39M
September 25, 2023166.54166.76166.76168.11166.06837,194
September 22, 2023163.98167.23167.23167.91163.622.1M
September 21, 2023161.57163.01163.01165.12160.81.87M
September 20, 2023167.31165.71165.71168.18165.441.86M
September 19, 2023166.13166.37166.37166.92165.412.01M
September 18, 2023166.11166.15166.15167.33165.891.3M
September 15, 2023167.27166.96166.96167.68165.482.42M
September 14, 2023166.32168.2168.2169165.581.45M
September 13, 2023164.8165.47165.47166.19163.421.51M
September 12, 2023164.48164.35164.35165.91164.12.04M
September 11, 2023166.86165.51165.51166.86164.541.52M
September 08, 2023164.36165.99165.99166.071641.3M
September 07, 2023164.5164.52164.52165162.792.17M
September 06, 2023162.9166.16166.16167.84162.93.08M
September 05, 2023161.84163.91163.91164.95161.842.76M
September 01, 2023165.37164.1164.1167.23163.352.73M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved