NYSE:VMW
Delisted
Vmware Inc Stock Price (Quote)
$142.48
+0 (+0%)
At Close: Mar 13, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $142.48 | $142.48 | Wednesday, 13th Mar 2024 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 | $142.47 | $143.63 | |
52 weeks | $116.68 | $181.14 |
Date | Open | High | Low | Close | Volume |
Apr 20, 2023 | $127.27 | $129.15 | $127.02 | $128.25 | 1 188 713 |
Apr 19, 2023 | $125.98 | $128.48 | $125.50 | $127.94 | 1 391 664 |
Apr 18, 2023 | $126.69 | $126.82 | $125.85 | $126.40 | 693 792 |
Apr 17, 2023 | $125.59 | $126.34 | $125.08 | $126.06 | 1 285 259 |
Apr 14, 2023 | $125.66 | $127.00 | $125.21 | $125.90 | 1 184 887 |
Apr 13, 2023 | $123.75 | $127.00 | $123.69 | $126.43 | 1 377 897 |
Apr 12, 2023 | $124.11 | $124.65 | $123.31 | $124.02 | 897 964 |
Apr 11, 2023 | $124.24 | $124.75 | $123.72 | $124.11 | 1 324 444 |
Apr 10, 2023 | $121.19 | $124.59 | $121.19 | $124.23 | 1 454 233 |
Apr 06, 2023 | $122.27 | $123.12 | $121.47 | $122.17 | 722 381 |
Apr 05, 2023 | $121.81 | $123.07 | $121.32 | $122.81 | 1 126 264 |
Apr 04, 2023 | $124.90 | $124.90 | $121.64 | $121.90 | 1 100 137 |
Apr 03, 2023 | $123.80 | $124.89 | $123.65 | $124.80 | 1 102 635 |
Mar 31, 2023 | $124.19 | $124.86 | $123.54 | $124.85 | 991 522 |
Mar 30, 2023 | $123.78 | $124.27 | $123.32 | $124.00 | 751 384 |
Mar 29, 2023 | $123.01 | $123.98 | $122.55 | $122.98 | 1 204 933 |
Mar 28, 2023 | $122.22 | $123.16 | $121.84 | $122.61 | 845 170 |
Mar 27, 2023 | $122.12 | $123.60 | $121.61 | $122.34 | 884 610 |
Mar 24, 2023 | $119.38 | $122.29 | $119.34 | $122.28 | 1 704 340 |
Mar 23, 2023 | $119.25 | $121.24 | $118.41 | $119.06 | 2 549 155 |
Mar 22, 2023 | $118.49 | $120.94 | $118.27 | $118.27 | 1 187 846 |
Mar 21, 2023 | $118.27 | $119.59 | $117.96 | $118.57 | 1 368 074 |
Mar 20, 2023 | $118.04 | $119.32 | $117.09 | $117.78 | 1 398 378 |
Mar 17, 2023 | $120.50 | $120.83 | $117.68 | $118.27 | 2 139 260 |
Mar 16, 2023 | $118.90 | $120.59 | $118.18 | $120.55 | 923 681 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use VMW stock historical prices to predict future price movements?
Trend Analysis: Examine the VMW stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the VMW stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.