Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

VMware, Inc. (VMW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
129.26+4.90 (+3.94%)
At close: 04:00PM EDT
129.90 +0.64 (+0.50%)
After hours: 07:56PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022124.11130.67124.08129.26129.265,822,800
May 26, 2022120.00125.82119.59124.36124.3610,016,100
May 25, 2022116.20123.10116.02120.54120.545,378,900
May 24, 2022119.09119.85114.57115.94115.946,053,200
May 23, 2022113.31125.87111.56119.43119.4316,001,800
May 20, 202295.8196.1993.1395.7195.711,237,000
May 19, 202292.8695.7291.5394.9594.951,533,000
May 18, 2022100.00100.7292.7693.6393.631,589,000
May 17, 2022102.09102.53100.57101.50101.501,126,200
May 16, 2022100.23101.6999.60100.60100.601,129,900
May 13, 2022100.30101.3399.03100.18100.181,159,200
May 12, 202297.85100.1097.5899.6199.611,620,800
May 11, 202297.1899.6097.1898.1698.161,819,600
May 10, 2022100.00100.6596.5897.5797.571,415,500
May 09, 202299.41100.0998.5899.1999.191,635,300
May 06, 2022102.85102.8599.10100.63100.631,561,200
May 05, 2022108.63108.63103.22104.52104.521,025,400
May 04, 2022108.66110.02106.50109.85109.85998,200
May 03, 2022109.75110.42108.19109.00109.00900,100
May 02, 2022108.30110.14107.78109.74109.74820,100
Apr 29, 2022110.00110.98107.92108.04108.041,572,000
Apr 28, 2022109.21112.19108.83110.88110.88934,400
Apr 27, 2022106.90108.23105.69107.94107.94909,700
Apr 26, 2022109.62109.79106.92107.03107.031,008,600
Apr 25, 2022108.00110.34106.75110.17110.171,107,700
Apr 22, 2022110.11110.98108.12108.18108.18801,800
Apr 21, 2022112.12112.89110.04110.32110.32769,800
Apr 20, 2022112.34114.68110.62111.20111.201,361,900
Apr 19, 2022108.90112.28108.16111.67111.67866,700
Apr 18, 2022113.24113.45108.86109.47109.471,361,100
Apr 14, 2022114.35115.36113.46113.73113.731,069,200
Apr 13, 2022111.95114.68111.95114.25114.251,333,800
Apr 12, 2022111.59113.91111.59111.79111.791,150,700
Apr 11, 2022110.29112.40109.82111.11111.11771,400
Apr 08, 2022111.26111.68109.95111.05111.05876,400
Apr 07, 2022110.78111.64109.70111.25111.251,492,200
Apr 06, 2022113.78114.33110.49111.01111.011,092,900
Apr 05, 2022115.15117.00115.01115.53115.531,445,500
Apr 04, 2022114.40115.89113.34115.84115.841,281,200
Apr 01, 2022113.50114.77113.15114.21114.21971,400
Mar 31, 2022114.51115.53113.62113.87113.871,622,000
Mar 30, 2022118.69118.69116.05116.19116.191,513,900
Mar 29, 2022119.89120.08118.21119.23119.231,207,400
Mar 28, 2022117.90119.11117.49118.76118.76983,000
Mar 25, 2022117.86118.41115.94118.37118.371,568,200
Mar 24, 2022117.01117.39115.83117.37117.37782,700
Mar 23, 2022116.19116.90115.53116.32116.321,872,200
Mar 22, 2022116.00117.10115.31116.80116.801,052,100
Mar 21, 2022115.23116.25114.28115.21115.211,315,000
Mar 18, 2022113.07115.68111.95115.31115.313,357,500
Mar 17, 2022112.68114.05111.09113.78113.781,636,500
Mar 16, 2022111.97113.42110.14113.00113.001,940,700
Mar 15, 2022109.96111.25109.64111.16111.161,662,000
Mar 14, 2022110.52110.52107.57108.69108.691,853,500
Mar 11, 2022114.35114.73110.40110.60110.601,375,800
Mar 10, 2022113.41115.27112.99114.01114.011,056,600
Mar 09, 2022112.37115.80111.82114.83114.831,834,000
Mar 08, 2022111.34112.29107.88109.89109.892,470,800
Mar 07, 2022119.12119.27112.32112.38112.382,263,100
Mar 04, 2022119.59120.06117.02119.26119.261,874,800
Mar 03, 2022118.53120.48116.04120.10120.102,335,900
Mar 02, 2022116.64120.72116.49119.60119.601,915,800
Mar 01, 2022117.00117.74115.27115.91115.912,316,300
Feb 28, 2022115.72118.35114.16117.32117.322,630,200
Feb 25, 2022115.00120.30111.50118.14118.143,260,800
Feb 24, 2022115.04118.73114.34118.12118.122,947,700
Feb 23, 2022120.72121.34117.93118.08118.081,357,200
Feb 22, 2022120.42122.55118.67120.38120.381,772,600
Feb 18, 2022124.00124.76121.92122.67122.671,330,200
Feb 17, 2022125.00128.00124.30124.40124.401,305,000
Feb 16, 2022125.79126.75124.57125.90125.90808,800
Feb 15, 2022124.08127.08124.08126.79126.791,432,200
Feb 14, 2022124.08125.65122.94123.58123.581,913,700
Feb 11, 2022132.90133.13124.63125.09125.093,608,300
Feb 10, 2022135.00136.85131.97133.77133.772,398,000
Feb 09, 2022133.47136.00132.98135.87135.872,178,800
Feb 08, 2022131.53133.30129.75132.50132.501,957,000
Feb 07, 2022131.69132.54130.05131.72131.721,204,100
Feb 04, 2022130.00131.93129.41131.07131.071,081,300
Feb 03, 2022129.31131.67128.78129.97129.971,546,400
Feb 02, 2022128.01130.95127.25130.80130.801,696,900
Feb 01, 2022128.36129.23126.18128.47128.471,452,400
Jan 31, 2022128.40130.50127.66128.48128.481,833,100
Jan 28, 2022124.62129.24123.91129.14129.141,713,300
Jan 27, 2022123.42126.38123.01124.76124.761,865,900
Jan 26, 2022124.81125.10121.64122.36122.361,454,200
Jan 25, 2022121.50124.49120.45122.65122.653,067,500
Jan 24, 2022121.00125.49120.50125.19125.192,535,700
Jan 21, 2022125.58126.50123.42123.74123.742,120,300
Jan 20, 2022125.00127.16124.80124.96124.961,424,600
Jan 19, 2022126.00128.54124.08124.21124.212,779,900
Jan 18, 2022125.05126.96124.00124.71124.712,867,000
Jan 14, 2022123.01125.19122.98125.18125.181,556,400
Jan 13, 2022124.77124.77121.88123.40123.401,276,600
Jan 12, 2022124.35125.75122.24122.90122.901,347,500
Jan 11, 2022123.08124.82122.81124.26124.263,159,800
Jan 10, 2022120.86122.60119.21122.54122.541,906,100
Jan 07, 2022119.81121.12118.92120.46120.461,654,600
Jan 06, 2022120.25122.50119.56120.12120.121,690,800
Jan 05, 2022120.13124.65120.06120.98120.983,194,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement