VMW Quote, Trading Chart, Vmware Inc. Class A

home / stock / vmw / vmw quote

Stock Information
Company Name: Vmware Inc. Class A
Stock Symbol: VMW
Market: NYSE
Menu
VMW VMW Quote VMW Short VMW News VMW Articles VMW Message Board
Get VMW Alerts

News, Short Squeeze, Breakout and More Instantly...
VMW Quote
Last:$142.48
Change Percent:-0.13%
Open:$142.67
Previous Close:$142.48
High:$143.63
Low:$142.47
Volume:2,708,439
Last Trade Date Time:11/21/2023 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
VMW Chart
Last Twenty Trading Days
Date:2023-11-21
Open:$142.67
Close:$142.48
High:$143.63
Low:$142.47
Volume:2,708,439
Date:2023-11-20
Open:$150
Close:$149.91
High:$150.75
Low:$146.22
Volume:436,064
Date:2023-11-17
Open:$149.5
Close:$149.62
High:$150
Low:$148
Volume:502,954
Date:2023-11-16
Open:$149.5
Close:$149.65
High:$150.55
Low:$149
Volume:347,948
Date:2023-11-15
Open:$149.87
Close:$149.21
High:$153.56
Low:$148.08
Volume:1,301,141
Date:2023-11-14
Open:$150
Close:$148.6
High:$150.5
Low:$148.36
Volume:283,978
Date:2023-11-13
Open:$151
Close:$149.23
High:$151
Low:$148.12
Volume:273,855
Date:2023-11-10
Open:$149.6
Close:$149.66
High:$151.64
Low:$149.2
Volume:238,968
Date:2023-11-09
Open:$147.88
Close:$149.1
High:$149.28
Low:$147.67
Volume:239,690
Date:2023-11-08
Open:$149.76
Close:$148.55
High:$149.8
Low:$147.865
Volume:247,352
Date:2023-11-07
Open:$150.68
Close:$148.77
High:$151.45
Low:$147.36
Volume:404,025
Date:2023-11-06
Open:$147
Close:$149.62
High:$150.11
Low:$146.4101
Volume:407,756
Date:2023-11-03
Open:$145
Close:$146.79
High:$147.75
Low:$144.6
Volume:548,661
Date:2023-11-02
Open:$148.21
Close:$144.76
High:$148.21
Low:$144.6
Volume:435,594
Date:2023-11-01
Open:$145.72
Close:$146.14
High:$146.14
Low:$143.74
Volume:635,355
Date:2023-10-31
Open:$144.4
Close:$145.65
High:$145.93
Low:$143.2
Volume:783,252
Date:2023-10-30
Open:$138.25
Close:$146.62
High:$146.62
Low:$138
Volume:1,707,592
Date:2023-10-27
Open:$146.03
Close:$142.2
High:$146.32
Low:$141.99
Volume:3,377,586
Date:2023-10-26
Open:$149.22
Close:$146.47
High:$149.22
Low:$145.47
Volume:361,304
Date:2023-10-25
Open:$149.87
Close:$148.26
High:$149.87
Low:$146.14
Volume:424,437