VMW: VMware Inc.

As of Friday, March 24th, 2023

$ 122.28

+3.22 +2.70%

Open: 119.38
High: 122.29
Low: 119.34
Volume: 1,704,641
Previous Close on Thursday, March 23rd, 2023

$ 119.06

+0.79 +0.67%

Open: 119.25
High: 121.26
Low: 118.38
Volume: 2,549,155

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-24 119.38 122.29 119.34 122.28 1,704,641 +3.22 +2.70
2023-03-23 119.25 121.26 118.38 119.06 2,549,155 +0.79 +0.67
2023-03-22 118.49 120.94 118.27 118.27 1,187,846 -0.30 -0.25
2023-03-21 118.27 119.59 117.96 118.57 1,368,074 +0.79 +0.67
2023-03-20 118.04 119.32 117.09 117.78 1,398,373 -0.49 -0.41
2023-03-17 120.50 120.83 117.68 118.27 2,139,260 -2.28 -1.89
2023-03-16 118.90 120.59 118.18 120.55 923,681 +1.15 +0.96
2023-03-15 116.76 119.52 116.68 119.40 1,130,290 +0.83 +0.70
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 122.29
On 2023-03-24		 117.09
On 2023-03-20		 4.01 3.39 119.32
On 2023-03-20		 119.32
On 2023-03-20		 0.00 119.19
10D 122.29
On 2023-03-24		 115.87
On 2023-03-13		 4.64 3.94 120.83
On 2023-03-17		 117.09
On 2023-03-20		 -3.09 118.88
20D 122.29
On 2023-03-24		 109.00
On 2023-03-02		 9.59 8.51 114.17
On 2023-02-27		 109.00
On 2023-03-02		 -4.53 117.28
WTD 122.29
On 2023-03-24		 117.09
On 2023-03-20		 4.01 3.39 119.32
On 2023-03-20		 119.32
On 2023-03-20		 0.00 119.19
MTD 122.29
On 2023-03-24		 109.00
On 2023-03-02		 12.15 11.03 120.90
On 2023-03-09		 115.87
On 2023-03-13		 -4.16 118.03
As of Friday, March 24th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

91.37 -0.22 -0.24 6,658,366
KO

The Coca-Cola Company

60.90 +0.98 +1.64 12,975,745
PFE

Pfizer Inc.

40.39 +0.21 +0.52 17,219,111
VZ

Verizon Communications Inc.

37.66 +0.29 +0.78 14,957,792
VIX

CBOE Volatility Index

21.74 -0.87 -3.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

32,237.53 +132.28 +0.41 317,078,547
DJTA

Dow Jones Transportation Average

13,706.59 +18.91 +0.14 86,265,012
SPX

S&P 500 Index

3,970.99 +22.27 +0.56
OEX

S&P 100 Index

1,817.92 +8.07 +0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,767.05 +37.81 +0.30
NYA

NYSE Composite Index

14,758.57 +65.55 +0.45
XAX

NYSE AMEX Composite Index

4,006.92 +14.47 +0.36
RUI

RUSSELL 1000 Index

2,174.07 +11.52 +0.53
RUT

Russell 2000 Index

1,734.92 +14.63 +0.85
RUA

Russell 3000 Index

2,282.70 +12.50