Bitcoin's all-time high rise reignites $100,000 speculation

Bitcoin bulls shoot for the moon as world's largest cryptocurrency soars to new highs

VMware, Inc. (VMW)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

163.10-0.14 (-0.09%)

As of 3:08PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Oct 2021	163.48	164.39	161.48	163.10	163.10	950,423
20 Oct 2021	161.81	164.46	161.57	163.24	163.24	1,817,400
19 Oct 2021	158.16	162.56	158.05	161.81	161.81	1,713,600
18 Oct 2021	155.77	159.17	155.13	157.38	157.38	1,254,200
15 Oct 2021	152.62	156.74	152.23	156.39	156.39	867,000
14 Oct 2021	149.59	152.93	149.37	152.36	152.36	765,500
13 Oct 2021	146.89	149.17	146.60	148.86	148.86	943,800
12 Oct 2021	147.59	149.18	146.20	146.56	146.56	828,200
11 Oct 2021	147.09	150.31	147.01	147.59	147.59	746,400
08 Oct 2021	153.66	154.20	147.21	147.83	147.83	1,807,800
07 Oct 2021	152.00	154.82	150.35	153.68	153.68	980,100
06 Oct 2021	148.10	151.74	147.12	151.40	151.40	1,012,800
05 Oct 2021	149.07	151.57	148.21	150.12	150.12	1,025,100
04 Oct 2021	151.15	152.65	147.44	148.52	148.52	1,079,600
01 Oct 2021	150.59	152.52	149.11	151.91	151.91	679,800
30 Sept 2021	150.10	151.36	146.57	148.70	148.70	965,700
29 Sept 2021	149.76	151.81	148.81	150.52	150.52	854,500
28 Sept 2021	147.91	149.99	147.19	149.40	149.40	1,369,400
27 Sept 2021	144.49	149.60	144.09	149.15	149.15	1,430,600
24 Sept 2021	142.51	146.26	142.39	145.56	145.56	1,227,900
23 Sept 2021	140.08	145.10	139.30	142.16	142.16	1,898,300
22 Sept 2021	137.89	139.85	136.57	138.37	138.37	2,285,600
21 Sept 2021	139.66	140.81	137.60	138.03	138.03	1,556,200
20 Sept 2021	137.58	139.64	137.01	138.92	138.92	1,766,100
17 Sept 2021	139.91	140.63	137.80	139.67	139.67	2,320,800
16 Sept 2021	142.04	142.43	139.38	139.89	139.89	1,346,100
15 Sept 2021	140.40	142.22	139.03	141.90	141.90	1,873,600
14 Sept 2021	142.12	142.71	139.12	139.96	139.96	2,226,500
13 Sept 2021	142.14	144.90	141.41	142.02	142.02	1,930,900
10 Sept 2021	145.92	146.25	140.81	141.32	141.32	1,995,000
09 Sept 2021	145.22	146.45	144.31	145.55	145.55	1,426,600
08 Sept 2021	145.83	146.67	145.09	145.73	145.73	1,095,800
07 Sept 2021	146.52	146.84	144.96	145.63	145.63	1,413,000
03 Sept 2021	145.90	147.98	145.06	145.11	145.11	1,094,500
02 Sept 2021	147.18	147.31	145.62	146.17	146.17	1,206,700
01 Sept 2021	146.96	148.30	146.16	146.86	146.86	1,766,800
31 Aug 2021	150.08	150.39	147.75	148.87	148.87	1,410,600
30 Aug 2021	148.03	150.59	148.03	149.59	149.59	2,030,800
27 Aug 2021	149.21	150.00	143.12	148.18	148.18	5,420,200
26 Aug 2021	158.42	159.87	157.02	158.80	158.80	1,843,000
25 Aug 2021	157.61	160.00	156.07	158.49	158.49	828,900
24 Aug 2021	157.87	158.95	156.23	156.90	156.90	947,600
23 Aug 2021	156.51	158.30	155.61	157.79	157.79	768,300
20 Aug 2021	153.81	156.57	153.64	155.38	155.38	926,300
19 Aug 2021	153.58	154.09	151.90	153.07	153.07	756,800
18 Aug 2021	154.61	155.79	154.32	154.47	154.47	753,600
17 Aug 2021	156.72	156.91	154.84	155.51	155.51	1,158,700
16 Aug 2021	157.56	158.00	155.26	157.34	157.34	669,500
13 Aug 2021	156.70	157.66	156.44	157.66	157.66	645,500
12 Aug 2021	156.70	157.79	156.03	156.61	156.61	634,700
11 Aug 2021	157.45	157.56	156.49	157.36	157.36	683,200
10 Aug 2021	158.00	158.50	156.04	156.84	156.84	659,400
09 Aug 2021	156.15	158.33	155.77	157.24	157.24	868,000
06 Aug 2021	158.32	158.85	157.04	157.38	157.38	537,800
05 Aug 2021	157.44	158.65	157.06	158.62	158.62	572,800
04 Aug 2021	156.70	157.50	155.66	156.77	156.77	610,900
03 Aug 2021	154.06	158.14	153.71	157.31	157.31	816,500
02 Aug 2021	154.44	155.08	153.53	154.17	154.17	840,500
30 Jul 2021	153.87	155.16	153.17	153.74	153.74	675,500
29 Jul 2021	155.07	155.81	151.94	154.67	154.67	989,500
28 Jul 2021	156.91	157.90	155.14	155.51	155.51	488,000
27 Jul 2021	156.67	159.40	155.11	156.99	156.99	619,100
26 Jul 2021	157.76	158.19	156.86	157.40	157.40	493,600
23 Jul 2021	157.25	158.62	156.79	158.34	158.34	635,600
22 Jul 2021	156.32	158.00	155.58	156.92	156.92	421,800
21 Jul 2021	155.36	157.37	154.72	156.32	156.32	675,200
20 Jul 2021	151.75	156.50	151.43	155.31	155.31	1,162,200
19 Jul 2021	148.34	151.68	147.85	150.84	150.84	868,100
16 Jul 2021	151.86	152.16	149.78	150.07	150.07	715,100
15 Jul 2021	150.16	153.01	148.92	150.95	150.95	854,200
14 Jul 2021	152.37	152.89	150.32	150.52	150.52	1,125,200
13 Jul 2021	153.42	153.74	150.61	151.21	151.21	1,394,000
12 Jul 2021	159.04	159.10	154.26	154.41	154.41	989,900
09 Jul 2021	158.80	159.77	157.46	159.48	159.48	828,200
08 Jul 2021	156.06	159.39	155.59	158.22	158.22	834,600
07 Jul 2021	157.00	158.97	156.77	158.02	158.02	651,100
06 Jul 2021	157.01	158.70	155.90	156.77	156.77	650,100
02 Jul 2021	156.05	157.88	155.41	157.68	157.68	627,600
01 Jul 2021	158.53	158.96	155.04	156.13	156.13	1,314,700
30 Jun 2021	161.57	162.05	159.94	159.97	159.97	956,200
29 Jun 2021	160.00	164.00	159.32	161.78	161.78	980,300
28 Jun 2021	157.42	159.90	156.96	159.50	159.50	880,100
25 Jun 2021	157.09	158.68	156.75	157.12	157.12	1,627,500
24 Jun 2021	157.00	157.34	155.66	155.82	155.82	521,400
23 Jun 2021	158.11	158.37	155.85	155.98	155.98	655,900
22 Jun 2021	157.00	158.01	156.01	157.64	157.64	971,600
21 Jun 2021	155.39	158.73	154.28	157.34	157.34	900,800
18 Jun 2021	156.76	156.89	153.34	154.52	154.52	2,334,500
17 Jun 2021	156.99	158.05	156.06	156.95	156.95	767,900
16 Jun 2021	159.18	159.61	156.40	157.36	157.36	880,200
15 Jun 2021	160.72	160.87	158.58	158.95	158.95	1,012,000
14 Jun 2021	163.76	164.49	159.22	160.57	160.57	1,186,500
11 Jun 2021	164.00	164.73	163.09	164.19	164.19	749,900
10 Jun 2021	162.00	163.88	161.97	163.49	163.49	1,108,400
09 Jun 2021	162.87	163.40	161.83	162.00	162.00	1,281,900
08 Jun 2021	161.80	163.43	161.38	162.07	162.07	859,900
07 Jun 2021	161.47	161.75	160.27	161.15	161.15	814,800
04 Jun 2021	161.13	162.05	160.31	161.37	161.37	942,600
03 Jun 2021	158.27	161.28	157.80	159.97	159.97	1,006,900
02 Jun 2021	160.23	162.73	158.91	159.60	159.60	1,447,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,708.58-546.97(-1.87%)

HANG SENG26,017.53-118.49(-0.45%)

CRUDE OIL82.64-0.78(-0.94%)

GOLD FUTURES1,782.00-2.90(-0.16%)

DOW35,550.72-58.62(-0.16%)

BTC-GBP45,893.96-2,714.07(-5.58%)

Bitcoin's all-time high rise reignites $100,000 speculation

VMware, Inc. (VMW)

NIKKEI 225
28,708.58
-546.97(-1.87%)

HANG SENG
26,017.53
-118.49(-0.45%)

CRUDE OIL
82.64
-0.78(-0.94%)

GOLD FUTURES
1,782.00
-2.90(-0.16%)

DOW
35,550.72
-58.62(-0.16%)

BTC-GBP
45,893.96
-2,714.07(-5.58%)