Last: | $142.48 |
---|---|
Change Percent: | -0.13% |
Open: | $142.67 |
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.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$142.48 | $142.67 | $142.48 | $143.63 | $142.47 | 2,708,439 | 11-21-2023 |
$149.91 | $150 | $149.91 | $150.75 | $146.22 | 436,064 | 11-20-2023 |
$149.62 | $149.5 | $149.62 | $150 | $148 | 502,954 | 11-17-2023 |
$149.65 | $149.5 | $149.65 | $150.55 | $149 | 347,948 | 11-16-2023 |
$149.21 | $149.87 | $149.21 | $153.56 | $148.08 | 1,301,141 | 11-15-2023 |
$148.6 | $150 | $148.6 | $150.5 | $148.36 | 283,978 | 11-14-2023 |
$149.23 | $151 | $149.23 | $151 | $148.12 | 273,855 | 11-13-2023 |
$149.66 | $149.6 | $149.66 | $151.64 | $149.2 | 238,968 | 11-10-2023 |
$149.1 | $147.88 | $149.1 | $149.28 | $147.67 | 239,690 | 11-09-2023 |
$148.55 | $149.76 | $148.55 | $149.8 | $147.865 | 247,352 | 11-08-2023 |
$148.77 | $150.68 | $148.77 | $151.45 | $147.36 | 404,025 | 11-07-2023 |
$149.62 | $147 | $149.62 | $150.11 | $146.4101 | 407,756 | 11-06-2023 |
$146.79 | $145 | $146.79 | $147.75 | $144.6 | 548,661 | 11-03-2023 |
$144.76 | $148.21 | $144.76 | $148.21 | $144.6 | 435,594 | 11-02-2023 |
$146.14 | $145.72 | $146.14 | $146.14 | $143.74 | 635,355 | 11-01-2023 |
$145.65 | $144.4 | $145.65 | $145.93 | $143.2 | 783,252 | 10-31-2023 |
$146.62 | $138.25 | $146.62 | $146.62 | $138 | 1,707,592 | 10-30-2023 |
$142.2 | $146.03 | $142.2 | $146.32 | $141.99 | 3,377,586 | 10-27-2023 |
$146.47 | $149.22 | $146.47 | $149.22 | $145.47 | 361,304 | 10-26-2023 |
$148.26 | $149.87 | $148.26 | $149.87 | $146.14 | 424,437 | 10-25-2023 |
News, Short Squeeze, Breakout and More Instantly...
Vmware Inc. Class A Company Name:
VMW Stock Symbol:
NYSE Market:
The U.K. Competition and Markets Authority (CMA) has provisionally concluded that Adobe Inc's (NASDAQ: ADBE) proposed $20 b...
Broadcom Inc. (NASDAQ: AVGO) shares traded lower on Monday. The stock has pulled back from recent strength over the past week. What To Know: Broadc...