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 |
Historical Vmware Inc prices
Date | Open | High | Low | Close | Volume |
Dec 08, 2016 | $81.16 | $81.95 | $80.47 | $80.75 | 1 593 989 |
Dec 07, 2016 | $80.60 | $81.33 | $79.78 | $81.16 | 1 712 380 |
Dec 06, 2016 | $80.16 | $80.72 | $79.38 | $80.55 | 1 239 326 |
Dec 05, 2016 | $79.00 | $80.44 | $78.79 | $80.21 | 1 288 974 |
Dec 02, 2016 | $77.14 | $79.13 | $76.81 | $78.76 | 1 673 596 |
Dec 01, 2016 | $81.14 | $81.43 | $77.53 | $78.04 | 2 800 877 |
Nov 30, 2016 | $81.61 | $81.84 | $81.03 | $81.14 | 1 336 655 |
Nov 29, 2016 | $80.00 | $81.81 | $79.58 | $81.61 | 1 957 112 |
Nov 28, 2016 | $79.85 | $80.39 | $79.54 | $79.88 | 932 146 |
Nov 25, 2016 | $79.44 | $79.96 | $79.28 | $79.80 | 262 482 |
Nov 23, 2016 | $80.27 | $80.69 | $79.21 | $79.35 | 1 029 297 |
Nov 22, 2016 | $80.40 | $80.87 | $79.57 | $80.19 | 1 104 553 |
Nov 21, 2016 | $80.05 | $80.88 | $80.04 | $80.40 | 1 339 206 |
Nov 18, 2016 | $80.00 | $80.34 | $79.60 | $80.14 | 1 756 610 |
Nov 17, 2016 | $78.59 | $79.97 | $78.42 | $79.97 | 1 855 271 |
Nov 16, 2016 | $77.75 | $78.61 | $77.71 | $78.47 | 1 076 219 |
Nov 15, 2016 | $76.27 | $78.32 | $76.09 | $78.25 | 2 416 134 |
Nov 14, 2016 | $76.50 | $76.95 | $74.85 | $75.82 | 2 224 559 |
Nov 11, 2016 | $76.75 | $76.89 | $76.14 | $76.44 | 1 147 207 |
Nov 10, 2016 | $77.13 | $78.52 | $76.11 | $76.82 | 1 960 557 |
Nov 09, 2016 | $76.46 | $77.97 | $76.18 | $76.97 | 2 051 168 |
Nov 08, 2016 | $77.92 | $78.04 | $77.29 | $77.46 | 1 499 557 |
Nov 07, 2016 | $77.68 | $78.53 | $77.52 | $77.89 | 1 786 200 |
Nov 04, 2016 | $77.38 | $78.22 | $76.69 | $76.79 | 1 861 400 |
Nov 03, 2016 | $79.00 | $79.00 | $77.57 | $77.73 | 1 412 800 |
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.