VMware Inc. (VMW)
NYSE: VMW
· Real-Time Price · USD
142.48
-7.43 (-4.96%)
At close: Nov 21, 2023, 10:00 PM
VMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2023 | 142.67 | 143.63 | 142.47 | 142.48 | 142.48 | 0.00% | 1,787,198 |
| Dec 13, 2023 | 142.67 | 143.63 | 142.47 | 142.48 | 142.48 | 0.00% | 1,787,198 |
| Nov 24, 2023 | 142.67 | 143.63 | 142.47 | 142.48 | 142.48 | 0.00% | 1,787,198 |
| Nov 21, 2023 | 142.67 | 143.63 | 142.47 | 142.48 | 142.48 | -4.96% | 2,741,273 |
| Nov 20, 2023 | 150.00 | 150.75 | 146.22 | 149.91 | 149.91 | 0.19% | 436,065 |
| Nov 17, 2023 | 149.50 | 150.00 | 148.00 | 149.62 | 149.62 | -0.02% | 502,994 |
| Nov 16, 2023 | 149.50 | 150.55 | 149.00 | 149.65 | 149.65 | 0.29% | 347,982 |
| Nov 15, 2023 | 149.87 | 153.56 | 148.08 | 149.21 | 149.21 | 0.41% | 1,301,349 |
| Nov 14, 2023 | 150.00 | 150.50 | 148.36 | 148.60 | 148.60 | -0.42% | 285,244 |
| Nov 13, 2023 | 151.00 | 151.00 | 148.12 | 149.23 | 149.23 | -0.29% | 273,855 |
| Nov 10, 2023 | 149.60 | 151.64 | 149.20 | 149.66 | 149.66 | 0.38% | 239,111 |
| Nov 9, 2023 | 147.88 | 149.28 | 147.67 | 149.10 | 149.10 | 0.37% | 239,700 |
| Nov 8, 2023 | 149.76 | 149.80 | 147.86 | 148.55 | 148.55 | -0.15% | 247,358 |
| Nov 7, 2023 | 150.68 | 151.45 | 147.36 | 148.77 | 148.77 | -0.57% | 404,064 |
| Nov 6, 2023 | 147.00 | 150.11 | 146.41 | 149.62 | 149.62 | 1.93% | 407,769 |
| Nov 3, 2023 | 145.00 | 147.75 | 144.60 | 146.79 | 146.79 | 1.40% | 548,661 |
| Nov 2, 2023 | 148.21 | 148.21 | 144.60 | 144.76 | 144.76 | -0.94% | 435,605 |
| Nov 1, 2023 | 145.72 | 146.14 | 143.74 | 146.14 | 146.14 | 0.34% | 635,707 |
| Oct 31, 2023 | 144.40 | 145.93 | 143.20 | 145.65 | 145.65 | -0.66% | 783,640 |
| Oct 30, 2023 | 138.25 | 146.62 | 138.00 | 146.62 | 146.62 | 3.11% | 1,707,982 |