Invesco Comstock Fund Class R6 (ICSFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.15
-0.34 (-1.12%)
Aug 1, 2025, 4:00 PM EDT
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | - | -1.12% |
| Jul 31, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.97% |
| Jul 30, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.42% |
| Jul 29, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.32% |
| Jul 28, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.61% |
| Jul 25, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.10% |
| Jul 24, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.26% |
| Jul 23, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.97% |
| Jul 22, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.08% |
| Jul 21, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.10% |
| Jul 18, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.23% |
| Jul 17, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.59% |
| Jul 16, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.43% |
| Jul 15, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -1.27% |
| Jul 14, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| Jul 11, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.64% |
| Jul 10, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.39% |
| Jul 9, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.13% |
| Jul 8, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.29% |
| Jul 7, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.81% |
| Jul 3, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.52% |
| Jul 2, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.19% |
| Jul 1, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 1.22% |
| Jun 30, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.46% |
| Jun 27, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.43% |
| Jun 26, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.40% |
| Jun 25, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 29.89 | -0.46% |
| Jun 24, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.03 | 0.63% |
| Jun 23, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.84 | 0.77% |
| Jun 20, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.61 | -0.07% |
| Jun 18, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.63 | 0.24% |
| Jun 17, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.56 | -0.83% |
| Jun 16, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.81 | 0.81% |
| Jun 13, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.57 | -1.00% |
| Jun 12, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 29.87 | 0.30% |
| Jun 11, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.78 | -0.17% |
| Jun 10, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.83 | 0.60% |
| Jun 9, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.65 | 0.17% |
| Jun 6, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.60 | 1.29% |
| Jun 5, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.22 | -0.17% |
| Jun 4, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.27 | -0.03% |
| Jun 3, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.28 | 0.62% |
| Jun 2, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.10 | 0.03% |
| May 30, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.09 | -0.03% |
| May 29, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.10 | 0.38% |
| May 28, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 28.99 | -0.58% |
| May 27, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.16 | 1.67% |
| May 23, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.68 | -0.31% |
| May 22, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.77 | -0.28% |
| May 21, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.85 | -1.73% |