VMware Inc (VMW) Historical Stock Data
142.48 ↑0.00 (0.00%)
As of November 21, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, VMW is up 0.04% a day on average. There have been 12 days where VMware Inc closed green and 18 days where VMW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 142.67 | 142.48 | ↓$0.19 (-0.13%) | 142.47 | 143.63 | 1.79M |
| 2023-12-14 | 142.67 | 142.48 | ↓$0.19 (-0.13%) | 142.47 | 143.63 | 1.79M |
| 2023-12-13 | 142.67 | 142.48 | ↓$0.19 (-0.13%) | 142.47 | 143.63 | 1.79M |
| 2023-11-24 | 142.67 | 142.48 | ↓$0.19 (-0.13%) | 142.47 | 143.63 | 200 |
| 2023-11-21 | 142.67 | 142.48 | ↓$0.19 (-0.13%) | 142.47 | 143.63 | 1.79M |
| 2023-11-20 | 150.00 | 149.91 | ↓$0.09 (-0.06%) | 146.23 | 150.75 | 435.76K |
| 2023-11-17 | 149.50 | 149.62 | ↑$0.12 (0.08%) | 148.00 | 150.00 | 502.95K |
| 2023-11-16 | 149.50 | 149.65 | ↑$0.15 (0.10%) | 149.00 | 150.55 | 342.05K |
| 2023-11-15 | 149.87 | 149.21 | ↓$0.66 (-0.44%) | 148.08 | 153.56 | 499.04K |
| 2023-11-14 | 150.00 | 148.60 | ↓$1.40 (-0.93%) | 148.36 | 150.27 | 282.96K |
| 2023-11-13 | 151.00 | 149.23 | ↓$1.77 (-1.17%) | 148.12 | 151.00 | 273.86K |
| 2023-11-10 | 149.60 | 149.66 | ↑$0.06 (0.04%) | 149.20 | 151.64 | 238.11K |
| 2023-11-09 | 147.88 | 149.10 | ↑$1.22 (0.82%) | 147.67 | 149.28 | 239.69K |
| 2023-11-08 | 149.76 | 148.55 | ↓$1.21 (-0.81%) | 147.90 | 149.80 | 247.35K |
| 2023-11-07 | 150.68 | 148.77 | ↓$1.91 (-1.27%) | 147.36 | 151.45 | 403.98K |
| 2023-11-06 | 147.00 | 149.62 | ↑$2.62 (1.78%) | 146.41 | 150.11 | 402.95K |
| 2023-11-03 | 145.00 | 146.79 | ↑$1.79 (1.23%) | 144.60 | 147.75 | 548.59K |
| 2023-11-02 | 148.21 | 144.76 | ↓$3.45 (-2.33%) | 144.60 | 148.21 | 435.59K |
| 2023-11-01 | 145.72 | 146.14 | ↑$0.42 (0.29%) | 143.74 | 146.14 | 615.70K |
| 2023-10-31 | 144.40 | 145.65 | ↑$1.25 (0.87%) | 143.20 | 145.93 | 545.20K |
| 2023-10-30 | 138.25 | 146.62 | ↑$8.37 (6.05%) | 138.00 | 146.62 | 1.71M |
| 2023-10-27 | 146.03 | 142.20 | ↓$3.83 (-2.62%) | 141.99 | 146.32 | 3.38M |
| 2023-10-26 | 149.22 | 146.47 | ↓$2.75 (-1.84%) | 145.47 | 149.22 | 361.30K |
| 2023-10-25 | 149.87 | 148.26 | ↓$1.61 (-1.07%) | 146.14 | 149.87 | 416.13K |
| 2023-10-24 | 152.95 | 150.69 | ↓$2.26 (-1.48%) | 148.10 | 154.22 | 861.66K |
| 2023-10-23 | 148.01 | 155.87 | ↑$7.86 (5.31%) | 146.60 | 157.10 | 5.68M |
| 2023-10-20 | 151.51 | 150.91 | ↓$0.60 (-0.40%) | 147.84 | 152.00 | 5.86M |
| 2023-10-19 | 159.00 | 150.31 | ↓$8.69 (-5.47%) | 145.00 | 159.00 | 8.21M |
| 2023-10-18 | 165.75 | 166.25 | ↑$0.50 (0.30%) | 163.25 | 167.96 | 5.69M |
| 2023-10-17 | 157.62 | 165.10 | ↑$7.48 (4.75%) | 157.17 | 169.21 | 10.13M |
Create an account or log in to view more rows.
$VMW we need to get moving
$VMW you wanna be a successful trader close your trades green
$VMW enjoy your weekend
$VMW we just getting started
$VMW Hold on to your Butts.
$VMW puts r going to print tomorrow
$VMW good place to average up
$VMW somebody knows something
$VMW YALL READY????????
$VMW Buying more on Monday lets go