VMW: VMware Inc.

As of Friday, September 22nd, 2023

$ 167.23

+4.22 +2.59%

Open: 163.98
High: 167.91
Low: 163.62
Volume: 2,100,267
Previous Close on Thursday, September 21st, 2023

$ 163.01

-2.70 -1.63%

Open: 161.57
High: 165.12
Low: 160.80
Volume: 1,847,849

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 163.98 167.91 163.62 167.23 2,100,267 +4.22 +2.59
2023-09-21 161.57 165.12 160.80 163.01 1,847,849 -2.70 -1.63
2023-09-20 167.31 168.18 165.44 165.71 1,827,776 -0.66 -0.40
2023-09-19 166.13 166.92 165.41 166.37 2,005,804 +0.22 +0.13
2023-09-18 166.11 167.33 165.89 166.15 1,300,625 -0.81 -0.49
2023-09-15 167.27 167.68 165.48 166.96 2,413,432 -1.24 -0.74
2023-09-14 166.32 169.00 165.58 168.20 1,423,540 +2.73 +1.65
2023-09-13 164.80 166.19 163.42 165.47 1,512,737 +1.12 +0.68
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 168.18
On 2023-09-20		 160.80
On 2023-09-21		 0.27 0.16 168.18
On 2023-09-20		 160.80
On 2023-09-21		 -4.39 165.69
10D 169.00
On 2023-09-14		 160.80
On 2023-09-21		 1.24 0.75 169.00
On 2023-09-14		 160.80
On 2023-09-21		 -4.85 165.90
20D 170.19
On 2023-08-31		 159.73
On 2023-08-25		 5.23 3.23 170.19
On 2023-08-31		 160.80
On 2023-09-21		 -5.52 165.67
WTD 168.18
On 2023-09-20		 160.80
On 2023-09-21		 0.27 0.16 168.18
On 2023-09-20		 160.80
On 2023-09-21		 -4.39 165.69
MTD 169.00
On 2023-09-14		 160.80
On 2023-09-21		 -1.55 -0.92 169.00
On 2023-09-14		 160.80
On 2023-09-21		 -4.85 165.58
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22