NYSE:VMW
Vmware Inc Stock Price (Quote)
$142.48
+0 (+0%)
At Close: Nov 27, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $138.00 | $153.54 | Monday, 27th Nov 2023 VMW stock ended at $142.48. During the day the stock fluctuated 0% from a day low at $142.48 to a day high of $142.48. |
| 90 days | $138.00 | $181.14 | |
| 52 weeks | $109.00 | $181.14 |
Historical Vmware Inc prices
| Date | Open | High | Low | Close | Volume |
| 2023-11-27 | $142.48 | $142.48 | $142.48 | $142.48 | 0 |
| 2023-11-24 | $142.67 | $143.63 | $142.47 | $142.48 | 200 |
| 2023-11-22 | $142.48 | $142.48 | $142.48 | $142.48 | 0 |
| 2023-11-21 | $142.67 | $143.63 | $142.47 | $142.48 | 1 787 198 |
| 2023-11-20 | $150.00 | $150.75 | $146.22 | $149.91 | 430 926 |
| 2023-11-17 | $149.50 | $150.00 | $148.00 | $149.62 | 338 813 |
| 2023-11-16 | $149.50 | $150.55 | $149.00 | $149.65 | 342 046 |
| 2023-11-15 | $149.87 | $153.54 | $148.08 | $149.21 | 394 259 |
| 2023-11-14 | $150.00 | $150.27 | $148.36 | $148.60 | 282 806 |
| 2023-11-13 | $151.00 | $151.00 | $148.12 | $149.23 | 273 580 |
| 2023-11-10 | $149.60 | $151.64 | $149.20 | $149.66 | 238 114 |
| 2023-11-09 | $147.88 | $149.28 | $147.67 | $149.10 | 189 407 |
| 2023-11-08 | $149.76 | $149.80 | $147.87 | $148.55 | 245 746 |
| 2023-11-07 | $150.68 | $151.45 | $147.36 | $148.77 | 371 865 |
| 2023-11-06 | $147.00 | $150.11 | $146.41 | $149.62 | 402 947 |
| 2023-11-03 | $145.00 | $147.75 | $144.60 | $146.79 | 548 592 |
| 2023-11-02 | $148.21 | $148.21 | $144.60 | $144.76 | 430 972 |
| 2023-11-01 | $145.72 | $146.14 | $143.74 | $146.14 | 615 695 |
| 2023-10-31 | $144.40 | $145.93 | $143.21 | $145.65 | 783 207 |
| 2023-10-30 | $138.25 | $146.62 | $138.00 | $146.62 | 1 470 405 |
| 2023-10-27 | $146.03 | $146.32 | $141.99 | $142.20 | 3 377 435 |
| 2023-10-26 | $149.22 | $149.22 | $145.47 | $146.47 | 359 524 |
| 2023-10-25 | $149.87 | $149.87 | $146.14 | $148.26 | 374 680 |
| 2023-10-24 | $152.95 | $154.22 | $148.07 | $150.69 | 624 998 |
| 2023-10-23 | $148.01 | $157.10 | $146.60 | $155.87 | 4 969 846 |
