VMware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2023	142.48	142.48	142.48	142.48	142.48	-	200
Nov 21, 2023	142.67	143.63	142.47	142.48	142.48	-4.96%	2,741,273
Nov 20, 2023	150.00	150.75	146.22	149.91	149.91	0.19%	436,065
Nov 17, 2023	149.50	150.00	148.00	149.62	149.62	-0.02%	502,994
Nov 16, 2023	149.50	150.55	149.00	149.65	149.65	0.29%	347,982
Nov 15, 2023	149.87	153.56	148.08	149.21	149.21	0.41%	1,301,349
Nov 14, 2023	150.00	150.50	148.36	148.60	148.60	-0.42%	285,244
Nov 13, 2023	151.00	151.00	148.12	149.23	149.23	-0.29%	273,855
Nov 10, 2023	149.60	151.64	149.20	149.66	149.66	0.38%	239,111
Nov 9, 2023	147.88	149.28	147.67	149.10	149.10	0.37%	239,700
Nov 8, 2023	149.76	149.80	147.87	148.55	148.55	-0.15%	247,358
Nov 7, 2023	150.68	151.45	147.36	148.77	148.77	-0.57%	404,064
Nov 6, 2023	147.00	150.11	146.41	149.62	149.62	1.93%	407,769
Nov 3, 2023	145.00	147.75	144.60	146.79	146.79	1.40%	548,661
Nov 2, 2023	148.21	148.21	144.60	144.76	144.76	-0.94%	435,605
Nov 1, 2023	145.72	146.14	143.74	146.14	146.14	0.34%	635,707
Oct 31, 2023	144.40	145.93	143.20	145.65	145.65	-0.66%	783,640
Oct 30, 2023	138.25	146.62	138.00	146.62	146.62	3.11%	1,707,982
Oct 27, 2023	146.03	146.32	141.99	142.20	142.20	-2.92%	3,377,802
Oct 26, 2023	149.22	149.22	145.47	146.47	146.47	-1.21%	361,305
Oct 25, 2023	149.87	149.87	146.14	148.26	148.26	-1.61%	424,571
Oct 24, 2023	152.95	154.22	148.07	150.69	150.69	-3.32%	861,875
Oct 23, 2023	148.01	157.10	146.60	155.87	155.87	3.29%	5,692,838
Oct 20, 2023	151.51	152.01	147.84	150.91	150.91	0.40%	6,247,604
Oct 19, 2023	159.00	159.00	145.00	150.31	150.31	-9.59%	10,720,422
Oct 18, 2023	165.75	167.96	163.25	166.25	166.25	0.70%	7,354,746
Oct 17, 2023	157.62	169.21	157.17	165.10	165.10	-7.70%	10,636,367
Oct 16, 2023	178.40	180.61	177.82	178.88	178.88	0.63%	2,106,134
Oct 13, 2023	178.85	181.14	176.45	177.76	177.76	-0.53%	3,608,116
Oct 12, 2023	172.42	180.37	172.10	178.71	178.71	4.22%	6,054,339
Oct 11, 2023	170.00	171.81	169.46	171.48	171.48	0.99%	2,345,551
Oct 10, 2023	169.10	171.60	169.10	169.80	169.80	0.41%	2,192,130
Oct 9, 2023	167.04	169.56	167.04	169.10	169.10	0.82%	805,271
Oct 6, 2023	165.38	168.47	165.01	167.73	167.73	1.25%	1,470,073
Oct 5, 2023	165.90	166.77	165.09	165.66	165.66	-0.25%	2,217,768
Oct 4, 2023	164.96	166.08	164.16	166.07	166.07	1.03%	1,228,256
Oct 3, 2023	165.83	166.50	164.00	164.38	164.38	-1.19%	1,180,590
Oct 2, 2023	166.40	167.32	165.19	166.36	166.36	-0.07%	1,243,025
Sep 29, 2023	167.89	168.88	166.22	166.48	166.48	-0.30%	1,233,950
Sep 28, 2023	164.80	167.77	164.75	166.98	166.98	1.18%	921,316
Sep 27, 2023	165.75	166.66	163.66	165.03	165.03	0.05%	1,393,873
Sep 26, 2023	165.81	167.02	164.76	164.94	164.94	-1.09%	1,391,087
Sep 25, 2023	166.54	168.11	166.06	166.76	166.76	-0.28%	837,194
Sep 22, 2023	163.98	167.91	163.62	167.23	167.23	2.59%	2,100,373
Sep 21, 2023	161.57	165.12	160.80	163.01	163.01	-1.63%	1,873,059
Sep 20, 2023	167.31	168.18	165.44	165.71	165.71	-0.40%	1,864,639
Sep 19, 2023	166.13	166.92	165.41	166.37	166.37	0.13%	2,009,521
Sep 18, 2023	166.11	167.33	165.89	166.15	166.15	-0.49%	1,300,637
Sep 15, 2023	167.27	167.68	165.48	166.96	166.96	-0.74%	2,421,944
Sep 14, 2023	166.32	169.00	165.58	168.20	168.20	1.65%	1,446,821