Historical Data for VMware Inc. Class A (VMW)

$ 146.09   -1.90 (-1.28%) Volume: 687.01k 7:00 PM EDT 10-Jul-2020
After Hours:  $ 146.62   0.53 (+0.36%) Volume: 9.72k 7:52 PM EDT 10-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 147.64 147.73 145.72 146.09 686.8k -1.90 -1.28% 146.09 100.47m 12,024
07/09/20 148.92 149.46 146.24 147.99 842.39k 0.99 0.67% 147.99 124.55m 14,655
07/08/20 145.99 147.63 145.32 147.00 1.23m 1.47 1.01% 147.00 180.67m 15,589
07/07/20 148.06 148.82 145.28 145.53 1.6m -3.62 -2.43% 145.53 234.73m 20,794
07/06/20 151.86 152.70 149.00 149.15 1.55m -0.73 -0.49% 149.15 233.33m 18,224
07/02/20 155.00 155.91 149.44 149.88 1.85m -3.22 -2.10% 149.88 280.37m 24,433
07/01/20 154.90 157.00 152.06 153.10 1.38m -1.76 -1.14% 153.10 213.71m 21,838
06/30/20 152.07 156.80 150.79 154.86 2.28m 3.87 2.56% 154.86 351.79m 29,905
06/29/20 147.78 151.45 146.26 150.99 1.27m 4.49 3.06% 150.99 190.09m 20,032
06/26/20 149.68 151.63 146.28 146.50 2.14m -2.95 -1.97% 146.50 317.46m 25,674
06/25/20 151.94 152.26 146.96 149.45 2.39m -3.28 -2.15% 149.45 354.66m 29,436
06/24/20 155.55 161.951 151.94 152.73 5.25m 3.50 2.35% 152.73 814.55m 53,835
06/23/20 149.00 150.7717 148.40 149.23 1.53m 1.23 0.83% 149.23 233.95m 21,532
06/22/20 150.00 150.83 146.41 148.00 1.29m -2.69 -1.79% 148.00 191.53m 21,746
06/19/20 148.23 152.00 147.42 150.69 3.18m 7.26 5.06% 150.69 477.88m 36,661
06/18/20 141.44 143.66 139.46 143.43 1.39m 2.19 1.55% 143.43 197.45m 20,259
06/17/20 141.00 143.77 140.65 141.24 1.23m 1.75 1.25% 141.24 174.31m 17,503
06/16/20 140.02 142.05 138.33 139.49 1.25m 2.60 1.90% 139.49 175.14m 16,467
06/15/20 133.47 137.93 132.41 136.89 1.58m 1.04 0.77% 136.89 214.02m 18,722
06/12/20 139.47 140.68 133.21 135.85 1.33m -0.44 -0.32% 135.85 181.27m 17,653
06/11/20 142.29 142.86 135.94 136.29 1.51m -8.50 -5.87% 136.29 210.22m 24,643