Vmware Inc. Common stock Class Aのデータ

Vmware Inc. Common stock Class Aの基本情報

名前 Vmware Inc. Common stock Class A
ティッカー VMW
国 United States
上場年 2007.0
セクター Technology

Vmware Inc. Common stock Class Aの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 147.03 141.87 146.51 143.19 844700.0 143.19
2021-02-12 145.59 141.5 141.93 145.13 868800.0 145.13
2021-02-11 145.4 142.05 144.49 143.0 1493100.0 143.0
2021-02-10 148.37 144.8 147.5 146.51 1134200.0 146.51
2021-02-09 148.6 146.07 146.09 147.66 866100.0 147.66
2021-02-08 148.73 146.01 146.02 146.8 865700.0 146.8
2021-02-05 146.64 144.84 146.0 145.72 920800.0 145.72
2021-02-04 146.0 142.56 143.39 144.68 872300.0 144.68
2021-02-03 145.11 142.07 143.2 142.34 1203300.0 142.34
2021-02-02 143.95 141.2 142.0 142.72 2016500.0 142.72
2021-02-01 139.81 136.45 138.35 137.67 1382800.0 137.67
2021-01-29 142.77 137.31 140.58 137.85 1472700.0 137.85
2021-01-28 146.8 138.79 145.18 140.29 2678300.0 140.29
2021-01-27 146.98 138.45 139.0 145.46 3451100.0 145.46
2021-01-26 141.44 135.11 137.33 140.58 1730200.0 140.58
2021-01-25 136.91 132.55 135.01 136.28 1585000.0 136.28
2021-01-22 135.17 131.31 133.06 134.5 1592000.0 134.5
2021-01-21 134.93 130.5 131.25 134.09 2859100.0 134.09
2021-01-20 134.15 131.75 133.25 132.67 2906100.0 132.67
2021-01-19 135.92 132.17 135.92 132.3 2227100.0 132.3
2021-01-15 137.48 134.07 135.91 134.81 2393100.0 134.81
2021-01-14 136.57 131.51 131.55 135.55 3351300.0 135.55
2021-01-13 137.72 131.61 136.0 133.2 7103900.0 133.2
2021-01-12 144.87 140.56 141.24 142.91 1040300.0 142.91
2021-01-11 142.75 139.06 140.77 141.5 1152100.0 141.5
2021-01-08 145.05 140.9 143.18 142.86 1450200.0 142.86
2021-01-07 144.19 139.01 139.27 144.05 1099900.0 144.05
2021-01-06 141.96 138.32 138.61 139.39 942300.0 139.39
2021-01-05 140.1 137.7 138.69 139.79 774900.0 139.79
2021-01-04 140.23 135.89 139.44 138.68 1010000.0 138.68
2020-12-31 141.03 137.56 138.28 140.26 985700.0 140.26
2020-12-30 140.74 138.01 139.81 138.05 957900.0 138.05
2020-12-29 143.77 139.04 142.98 139.42 731200.0 139.42
2020-12-28 143.89 141.17 143.87 141.91 666600.0 141.91
2020-12-24 143.06 141.16 141.69 142.9 346100.0 142.9
2020-12-23 144.13 140.72 140.72 142.08 940600.0 142.08
2020-12-22 142.94 140.51 142.74 140.54 896800.0 140.54
2020-12-21 143.6 136.27 137.6 142.23 1685700.0 142.23
2020-12-18 149.32 137.56 148.51 140.14 4510100.0 140.14
2020-12-17 148.4 144.63 145.0 148.1 1336800.0 148.1
2020-12-16 146.0 143.72 145.35 144.39 994200.0 144.39
2020-12-15 145.8 142.88 144.4 144.71 981000.0 144.71
2020-12-14 145.54 142.0 142.0 143.66 1184400.0 143.66
2020-12-11 141.9 139.56 140.81 141.85 1001800.0 141.85
2020-12-10 142.33 139.57 140.52 141.84 984700.0 141.84
2020-12-09 142.47 138.7 141.42 141.16 1828200.0 141.16
2020-12-08 142.27 139.05 139.4 142.18 1480500.0 142.18
2020-12-07 141.5 138.82 140.21 139.74 1429400.0 139.74
2020-12-04 141.82 139.58 140.55 140.23 1441100.0 140.23
2020-12-03 142.78 140.11 141.84 140.5 1478000.0 140.5
2020-12-02 142.39 140.24 140.58 141.32 1416600.0 141.32
2020-12-01 141.99 139.75 141.7 140.75 1821000.0 140.75
2020-11-30 143.23 139.31 142.5 139.89 2051900.0 139.89
2020-11-27 143.32 141.2 141.86 142.08 1012500.0 142.08
2020-11-25 146.39 139.67 145.89 141.69 4423400.0 141.69
2020-11-24 151.24 147.73 149.99 150.51 2152100.0 150.51
2020-11-23 149.88 146.38 148.5 148.94 1199700.0 148.94
2020-11-20 149.72 147.64 148.09 147.8 985700.0 147.8
2020-11-19 149.04 145.02 146.18 148.68 757400.0 148.68
2020-11-18 149.23 145.99 146.97 147.24 1133500.0 147.24
2020-11-17 146.2 144.34 144.6 146.09 652800.0 146.09
2020-11-16 144.65 140.77 141.69 144.6 1003100.0 144.6
2020-11-13 142.43 139.39 140.0 141.86 668600.0 141.86
2020-11-12 141.38 137.76 140.51 138.46 609900.0 138.46
2020-11-11 142.58 140.3 141.68 140.56 838400.0 140.56
2020-11-10 141.83 136.81 140.8 139.95 927900.0 139.95
2020-11-09 146.22 140.86 144.99 140.86 1133900.0 140.86
2020-11-06 141.62 138.87 141.22 140.29 625400.0 140.29
2020-11-05 140.98 136.43 136.78 140.74 1161400.0 140.74
2020-11-04 135.78 132.26 134.07 133.74 828800.0 133.74
2020-11-03 132.9 127.66 128.51 131.93 941300.0 131.93
2020-11-02 131.37 126.79 130.03 127.0 1415600.0 127.0
2020-10-30 130.35 126.91 129.0 128.73 1093300.0 128.73
2020-10-29 130.72 128.36 129.65 129.76 1912700.0 129.76
2020-10-28 136.58 129.7 136.0 129.89 1732000.0 129.89
2020-10-27 142.76 139.05 142.46 139.1 810300.0 139.1
2020-10-26 147.47 140.15 147.47 142.62 2292400.0 142.62
2020-10-23 150.46 147.55 148.8 149.2 495200.0 149.2
2020-10-22 150.0 145.81 150.0 147.72 864500.0 147.72
2020-10-21 151.2 148.84 149.85 149.69 603200.0 149.69
2020-10-20 151.78 149.49 151.36 149.56 693900.0 149.56
2020-10-19 154.38 149.26 153.0 149.92 707900.0 149.92
2020-10-16 155.96 152.53 154.6 152.61 652400.0 152.61
2020-10-15 155.29 152.04 152.66 153.18 934500.0 153.18
2020-10-14 157.48 154.54 156.0 155.66 877200.0 155.66
2020-10-13 156.0 152.68 153.39 155.04 1257400.0 155.04
2020-10-12 153.5 151.44 151.65 152.22 661500.0 152.22
2020-10-09 152.98 150.34 151.5 151.48 851700.0 151.48
2020-10-08 151.3 148.01 148.95 150.25 1043200.0 150.25
2020-10-07 149.12 146.95 148.29 147.75 939200.0 147.75
2020-10-06 148.6 144.8 145.0 147.0 1352200.0 147.0
2020-10-05 146.0 143.66 144.01 145.06 731700.0 145.06
2020-10-02 145.58 141.0 141.16 142.95 823400.0 142.95
2020-10-01 146.42 144.2 145.0 144.7 596900.0 144.7
2020-09-30 146.8 142.76 144.59 143.67 866000.0 143.67
2020-09-29 148.45 143.37 143.63 145.74 1960300.0 145.74
2020-09-28 144.19 142.48 143.0 142.99 938200.0 142.99
2020-09-25 141.84 139.48 140.38 141.65 723900.0 141.65
2020-09-24 141.26 138.0 138.5 140.38 739500.0 140.38
2020-09-23 143.37 138.98 142.89 139.02 788300.0 139.02
2020-09-22 142.86 138.63 141.0 142.61 854900.0 142.61
2020-09-21 140.48 137.38 138.26 140.27 792600.0 140.27
2020-09-18 142.95 139.76 141.08 141.19 1614800.0 141.19
2020-09-17 143.28 140.18 142.74 141.39 1114000.0 141.39
2020-09-16 147.25 143.49 143.95 144.87 1106500.0 144.87
2020-09-15 143.78 141.72 142.01 143.15 789000.0 143.15
2020-09-14 145.84 140.31 143.2 140.82 923600.0 140.82
2020-09-11 143.15 139.95 141.14 142.01 1209700.0 142.01
2020-09-10 143.03 138.77 140.69 139.82 1009600.0 139.82
2020-09-09 141.55 135.85 137.02 140.13 1186600.0 140.13
2020-09-08 137.32 132.86 134.46 134.48 1564400.0 134.48
2020-09-04 143.45 135.91 141.46 137.47 1718100.0 137.47
2020-09-03 148.47 140.54 146.49 144.02 1656300.0 144.02
2020-09-02 147.54 141.63 142.3 147.03 1599600.0 147.03
2020-09-01 143.24 140.9 142.4 141.28 1433600.0 141.28
2020-08-31 150.24 142.73 146.5 144.44 1768500.0 144.44
2020-08-28 147.79 139.21 143.45 146.09 2791600.0 146.09
2020-08-27 146.9 141.77 144.69 142.9 3145700.0 142.9
2020-08-26 144.09 141.64 143.14 143.59 1416100.0 143.59
2020-08-25 144.15 139.25 143.69 140.69 1169200.0 140.69
2020-08-24 142.37 139.76 140.13 142.25 1066400.0 142.25
2020-08-21 139.48 137.46 138.7 138.85 1049900.0 138.85
2020-08-20 139.27 137.36 139.09 138.92 1028200.0 138.92
2020-08-19 140.84 138.51 139.52 139.26 776100.0 139.26
2020-08-18 139.06 136.92 136.92 138.78 1752900.0 138.78
2020-08-17 138.78 135.48 136.13 136.42 1419900.0 136.42
2020-08-14 138.28 135.07 137.15 135.85 1206000.0 135.85
2020-08-13 140.12 137.17 140.0 137.18 1507100.0 137.18
2020-08-12 141.66 139.3 141.0 140.72 1430500.0 140.72
2020-08-11 143.39 140.57 141.82 140.87 609400.0 140.87
2020-08-10 142.68 139.25 142.31 141.46 726700.0 141.46
2020-08-07 144.04 140.8 143.73 142.31 630200.0 142.31
2020-08-06 146.4 143.17 146.4 144.34 1012000.0 144.34
2020-08-05 146.25 143.25 144.11 145.9 957200.0 145.9
2020-08-04 143.37 141.56 142.52 143.28 625600.0 143.28
2020-08-03 144.23 139.09 140.0 143.17 1162600.0 143.17
2020-07-31 140.26 136.85 140.02 140.21 878500.0 140.21
2020-07-30 139.38 135.71 138.35 138.88 825200.0 138.88
2020-07-29 140.52 138.38 139.14 139.83 675700.0 139.83
2020-07-28 141.16 138.37 140.27 138.48 748300.0 138.48
2020-07-27 141.36 138.71 140.76 141.14 931500.0 141.14
2020-07-24 141.94 139.32 141.48 140.82 789700.0 140.82
2020-07-23 145.33 141.59 144.23 142.12 878800.0 142.12
2020-07-22 145.59 143.0 143.74 144.23 726300.0 144.23
2020-07-21 146.9 143.08 146.25 143.42 1009800.0 143.42
2020-07-20 145.35 140.28 140.41 145.01 1470100.0 145.01
2020-07-17 140.91 137.43 140.01 139.93 1648900.0 139.93
2020-07-16 145.85 139.53 141.0 139.87 3079500.0 139.87
2020-07-15 142.4 138.6 141.7 139.7 1046700.0 139.7
2020-07-14 138.28 134.7 137.53 138.25 1526300.0 138.25
2020-07-13 147.05 138.32 147.0 138.4 1587900.0 138.4
2020-07-10 147.73 145.72 147.64 146.09 686800.0 146.09
2020-07-09 149.46 146.24 148.92 147.99 842400.0 147.99
2020-07-08 147.63 145.32 145.99 147.0 1229700.0 147.0
2020-07-07 148.82 145.28 148.06 145.53 1583000.0 145.53
2020-07-06 152.7 149.0 151.86 149.15 1552300.0 149.15
2020-07-02 155.91 149.44 155.0 149.88 1849500.0 149.88
2020-07-01 157.0 152.06 154.9 153.1 1381700.0 153.1
2020-06-30 156.8 150.79 152.07 154.86 2277200.0 154.86
2020-06-29 151.45 146.26 147.78 150.99 1276500.0 150.99
2020-06-26 151.63 146.28 149.68 146.5 2144100.0 146.5
2020-06-25 152.26 146.96 151.94 149.45 2386200.0 149.45
2020-06-24 161.95 151.94 155.55 152.73 5258600.0 152.73
2020-06-23 150.77 148.4 149.0 149.23 1560200.0 149.23
2020-06-22 150.83 146.41 150.0 148.0 1294700.0 148.0
2020-06-19 152.0 147.42 148.23 150.69 3184600.0 150.69
2020-06-18 143.66 139.46 141.44 143.43 1420200.0 143.43
2020-06-17 143.77 140.65 141.0 141.24 1225400.0 141.24
2020-06-16 142.05 138.33 140.02 139.49 1254300.0 139.49
2020-06-15 137.93 132.41 133.47 136.89 1583500.0 136.89
2020-06-12 140.68 133.21 139.47 135.85 1329200.0 135.85
2020-06-11 142.86 135.94 142.29 136.29 1513800.0 136.29
2020-06-10 147.81 144.27 147.05 144.79 1467300.0 144.79
2020-06-09 151.85 146.41 151.62 146.41 1193800.0 146.41
2020-06-08 153.19 148.64 151.2 151.85 1357900.0 151.85
2020-06-05 152.19 148.7 148.96 149.77 1531100.0 149.77
2020-06-04 150.15 146.88 148.51 148.08 1318100.0 148.08
2020-06-03 152.49 149.3 151.94 149.39 1222400.0 149.39
2020-06-02 155.99 151.93 154.58 152.94 1678800.0 152.94
2020-06-01 156.09 152.18 153.92 154.14 2120200.0 154.14
2020-05-29 157.0 151.18 154.5 156.27 5199300.0 156.27
2020-05-28 143.72 139.61 140.32 142.44 2247100.0 142.44
2020-05-27 140.25 134.45 138.95 139.66 1267200.0 139.66
2020-05-26 139.66 136.3 139.32 137.93 1523500.0 137.93
2020-05-22 135.8 133.24 135.24 134.6 1389500.0 134.6
2020-05-21 140.89 135.32 139.46 136.56 1194100.0 136.56
2020-05-20 141.44 136.13 140.46 140.07 1152400.0 140.07
2020-05-19 141.68 137.72 139.0 139.31 917500.0 139.31
2020-05-18 140.73 136.96 138.0 139.03 1020100.0 139.03
2020-05-15 135.25 132.0 134.01 134.48 974800.0 134.48
2020-05-14 134.1 128.8 130.03 133.82 842700.0 133.82
2020-05-13 139.03 132.2 137.5 134.86 1258300.0 134.86
2020-05-12 141.88 136.85 141.66 138.05 1576700.0 138.05
2020-05-11 142.69 138.25 139.3 141.12 1070300.0 141.12
2020-05-08 140.96 134.39 135.0 140.31 1552800.0 140.31
2020-05-07 133.76 127.97 129.02 133.3 1489700.0 133.3
2020-05-06 129.58 126.75 128.43 126.87 868400.0 126.87
2020-05-05 130.29 126.02 126.97 126.78 943300.0 126.78
2020-05-04 126.53 122.77 124.43 126.34 768000.0 126.34
2020-05-01 129.0 124.9 129.0 125.34 891400.0 125.34
2020-04-30 134.32 131.0 134.05 131.52 707900.0 131.52
2020-04-29 135.32 130.12 131.44 134.97 1273600.0 134.97
2020-04-28 132.53 129.2 132.14 129.63 797900.0 129.63
2020-04-27 131.36 129.72 130.06 129.95 599300.0 129.95
2020-04-24 129.61 126.38 127.62 128.17 758700.0 128.17
2020-04-23 128.75 126.0 127.49 126.42 1026900.0 126.42
2020-04-22 128.93 126.2 127.59 128.0 842300.0 128.0
2020-04-21 130.59 121.78 129.91 124.97 2040300.0 124.97
2020-04-20 136.51 132.07 133.58 132.62 1719800.0 132.62
2020-04-17 138.5 134.43 137.67 136.48 1436500.0 136.48
2020-04-16 139.13 134.09 135.24 135.3 1710500.0 135.3
2020-04-15 135.39 131.83 131.83 133.54 1561200.0 133.54
2020-04-14 137.0 131.64 133.1 136.06 1954900.0 136.06
2020-04-13 131.89 127.77 130.29 129.93 2224800.0 129.93
2020-04-09 134.65 129.84 132.0 131.43 1051000.0 131.43
2020-04-08 131.5 124.1 124.9 130.46 1664800.0 130.46
2020-04-07 127.67 122.64 126.29 123.55 1827500.0 123.55
2020-04-06 123.49 119.08 122.56 122.94 1823600.0 122.94
2020-04-03 119.8 114.73 117.86 116.97 1330900.0 116.97
2020-04-02 119.0 112.25 114.57 118.2 1273600.0 118.2
2020-04-01 120.77 114.2 116.88 116.0 1454300.0 116.0
2020-03-31 124.75 120.01 120.32 121.1 1581800.0 121.1
2020-03-30 123.0 116.1 116.46 120.52 1403200.0 120.52
2020-03-27 120.21 112.57 119.47 115.74 2095200.0 115.74
2020-03-26 127.87 116.6 116.74 124.72 1978800.0 124.72
2020-03-25 123.28 112.07 114.0 116.2 1924500.0 116.2
2020-03-24 115.79 106.08 113.58 112.53 1678800.0 112.53
2020-03-23 109.36 99.27 104.67 105.74 1675800.0 105.74
2020-03-20 113.19 102.22 103.85 105.72 2554300.0 105.72
2020-03-19 105.68 86.81 91.76 100.19 2388200.0 100.19
2020-03-18 93.56 87.82 90.0 93.01 1676600.0 93.01
2020-03-17 99.32 86.0 97.41 95.84 2296500.0 95.84
2020-03-16 103.51 95.24 96.56 95.94 1812200.0 95.94
2020-03-13 108.08 97.06 103.52 107.88 2184100.0 107.88
2020-03-12 101.33 96.38 96.74 97.85 2690800.0 97.85
2020-03-11 112.21 104.27 110.67 106.01 1827400.0 106.01
2020-03-10 114.49 106.2 113.93 113.84 2155900.0 113.84
2020-03-09 112.52 105.65 107.26 109.45 2654000.0 109.45
2020-03-06 119.53 114.56 117.76 117.13 1952900.0 117.13
2020-03-05 124.2 120.28 122.22 121.88 1937100.0 121.88
2020-03-04 128.2 121.75 122.49 125.57 2274000.0 125.57
2020-03-03 126.4 116.62 121.96 120.59 2415500.0 120.59
2020-03-02 122.77 116.67 120.84 121.74 3551200.0 121.74
2020-02-28 128.52 116.0 122.63 120.52 5873300.0 120.52
2020-02-27 143.04 135.45 140.07 135.63 3042500.0 135.63
2020-02-26 150.27 143.27 148.7 144.27 1478600.0 144.27
2020-02-25 153.28 145.68 153.05 147.04 1368100.0 147.04
2020-02-24 153.43 149.32 152.66 151.69 1457500.0 151.69
2020-02-21 160.59 158.16 159.23 159.87 1381500.0 159.87
2020-02-20 163.12 158.08 162.34 162.2 1136400.0 162.2
2020-02-19 163.17 161.25 161.5 162.33 711800.0 162.33
2020-02-18 161.2 159.22 160.49 160.36 678300.0 160.36