VMW: VMware Inc.

As of Tuesday, December 6th, 2022

$ 119.65

-- 0 0%

Open: 119.65
High: 119.65
Low: 119.65
Volume: N/A
Previous Close on Monday, December 5th, 2022

$ 119.65

-1.19 -0.98%

Open: 119.62
High: 120.46
Low: 118.93
Volume: 707,027
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-05 119.62 120.46 118.93 119.65 707,027 -1.19 -0.98
2022-12-02 119.53 121.11 119.53 120.84 618,162 -0.84 -0.69
2022-12-01 121.76 122.37 120.64 121.68 761,713 +0.19 +0.16
2022-11-30 118.20 121.53 117.75 121.49 2,529,116 +3.46 +2.93
2022-11-29 117.52 118.19 117.08 118.03 612,233 +0.51 +0.43
2022-11-28 117.74 118.77 117.03 117.52 786,235 -1.74 -1.46
2022-11-25 119.68 119.87 119.05 119.26 451,526 -0.09 -0.08
2022-11-23 117.79 119.93 117.62 119.35 928,490 +0.96 +0.81

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 122.37
On 2022-12-01
117.08
On 2022-11-29
2.13 1.81 122.37
On 2022-12-01
118.93
On 2022-12-05
-2.81 120.34
10D 122.37
On 2022-12-01
116.39
On 2022-11-21
3.09 2.65 122.37
On 2022-12-01
118.93
On 2022-12-05
-2.81 119.30
20D 122.37
On 2022-12-01
110.53
On 2022-11-09
8.92 8.06 118.90
On 2022-11-15
114.00
On 2022-11-17
-4.12 116.83
WTD 120.46
On 2022-12-05
118.93
On 2022-12-05
-1.19 -0.98 -- -- -- 119.65
MTD 122.37
On 2022-12-01
118.93
On 2022-12-05
-1.84 -1.51 122.37
On 2022-12-01
118.93
On 2022-12-05
-2.81 120.72
As of Monday, December 5th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.05 +0.39 +0.46 2,062,942
KO

The Coca-Cola Company

63.70 +0.23 +0.36 3,001,054
PFE

Pfizer Inc.

49.93 -0.80 -1.58 3,823,862
VZ

Verizon Communications Inc.

36.80 -0.28 -0.74 8,722,638
VIX

CBOE Volatility Index

21.47 +0.72 +3.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,738.41 -208.69 -0.61 96,823,342
DJTA

Dow Jones Transportation Average

13,891.07 -157.11 -1.12 25,948,790
SPX

S&P 500 Index

3,959.45 -39.39 -0.99
OEX

S&P 100 Index

1,769.60 -20.37 -1.14
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,626.59 -160.21 -1.36
NYA

NYSE Composite Index

15,380.11 -94.69 -0.61
XAX

NYSE AMEX Composite Index

4,469.52 -63.20 -1.39
RUI

RUSSELL 1000 Index

2,170.76 -22.13 -1.01
RUT

Russell 2000 Index

1,822.90 -17.32 -0.94
RUA

Russell 3000 Index

2,285.99 -23.21 -1.00
W5000

Wilshire 5000 Total Market Index

39,297.57 -397.53 -1.00
VIX

CBOE Volatility Index

21.47 +0.72 +3.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.55 +0.22 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.55 +0.35 +1.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.37 +0.48 +2.01
VXN

CBOE NASDAQ 100 Volatility Index

27.05 +0.89 +3.40
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,898.55 -31.26 -0.53
 
Recent
Ticker Last Chg %Chg Volume
VMW

VMware Inc.

119.65 0.00 0.00