VMW - VMware, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2017125.53125.75123.54123.59123.591,532,900
Nov 21, 2017124.89126.33124.70125.39125.392,097,400
Nov 20, 2017123.78124.35123.48124.06124.061,883,600
Nov 17, 2017121.83123.50121.73123.26123.261,566,200
Nov 16, 2017121.58123.45121.51122.71122.711,616,000
Nov 15, 2017121.13121.92120.53121.19121.191,858,000
Nov 14, 2017121.53122.63121.41122.47122.471,931,800
Nov 13, 2017122.00122.44121.04121.84121.841,507,000
Nov 10, 2017120.78122.21120.78122.15122.151,279,700
Nov 09, 2017119.75121.21119.47120.97120.971,404,500
Nov 08, 2017119.91121.49119.75120.55120.551,460,300
Nov 07, 2017119.74121.14119.71120.43120.431,569,600
Nov 06, 2017117.99119.91117.94119.21119.211,924,300
Nov 03, 2017118.70118.94117.13117.94117.941,348,900
Nov 02, 2017118.59119.40117.68118.90118.904,030,300
Nov 01, 2017120.00120.31118.66119.12119.121,565,500
Oct 31, 2017119.93120.06119.08119.69119.691,631,100
Oct 30, 2017120.75120.75119.32119.93119.931,090,500
Oct 27, 2017119.57121.09119.05120.97120.971,614,100
Oct 26, 2017119.20119.48118.38119.01119.011,088,000
Oct 25, 2017119.65119.76118.16118.90118.902,394,800
Oct 24, 2017118.97119.63118.43119.63119.631,883,500
Oct 23, 2017118.74119.55118.50119.11119.111,596,300
Oct 20, 2017117.57118.73117.57118.34118.341,560,100
Oct 19, 2017116.16117.40116.04117.40117.401,565,400
Oct 18, 2017115.73116.72115.73116.60116.603,084,800
Oct 17, 2017115.13115.85115.00115.60115.601,844,100
Oct 16, 2017114.00115.37113.98115.15115.153,272,300
Oct 13, 2017113.55114.18113.51113.62113.621,480,800
Oct 12, 2017112.16113.60112.00113.16113.161,525,100
Oct 11, 2017111.62112.25110.90112.03112.031,253,100
Oct 10, 2017112.04112.50111.23111.79111.791,308,200
Oct 09, 2017111.59112.24111.58111.85111.85677,800
Oct 06, 2017111.39111.74110.86111.53111.531,250,000
Oct 05, 2017111.31111.89110.76111.59111.591,399,500
Oct 04, 2017110.60111.00109.72110.59110.591,613,000
Oct 03, 2017110.58111.27110.20110.60110.601,427,200
Oct 02, 2017109.24110.99109.20110.15110.151,433,100
Sep 29, 2017109.08110.15109.05109.19109.191,468,900
Sep 28, 2017109.26109.41108.19109.20109.201,192,400
Sep 27, 2017109.61110.23108.66109.21109.212,378,600
Sep 26, 2017108.00108.72107.68107.83107.832,362,200
Sep 25, 2017109.21109.64107.12107.52107.521,892,200
Sep 22, 2017108.91109.48108.50109.15109.151,021,000
Sep 21, 2017109.99109.99108.09109.07109.07985,700
Sep 20, 2017109.73112.00109.07110.13110.131,110,200
Sep 19, 2017110.17110.51109.27109.68109.681,634,800
Sep 18, 2017110.59110.76109.61109.98109.98912,700
Sep 15, 2017110.70110.70110.00110.25110.251,257,700
Sep 14, 2017110.95111.61109.94110.75110.751,855,500
Sep 13, 2017109.30110.71109.00110.43110.431,759,600
Sep 12, 2017108.00109.67107.36109.60109.601,852,100
Sep 11, 2017106.60107.89106.60107.72107.721,400,700
Sep 08, 2017106.51107.67106.00106.10106.101,582,400
Sep 07, 2017107.45107.83106.37106.50106.501,897,200
Sep 06, 2017107.40108.11107.01107.29107.291,647,300
Sep 05, 2017106.75107.47105.89107.08107.082,035,500
Sep 01, 2017108.23108.25107.24107.48107.481,406,100
Aug 31, 2017107.00108.33106.92108.10108.102,260,900
Aug 30, 2017105.00107.24104.87106.96106.962,017,700
Aug 29, 2017103.72105.48103.34104.93104.932,105,600
Aug 28, 2017102.24105.59102.03104.68104.683,549,500
Aug 25, 2017103.51104.81102.73102.74102.743,478,600
Aug 24, 2017100.93101.79100.75100.83100.831,912,800
Aug 23, 201799.50101.0099.17100.39100.391,814,900
Aug 22, 201798.83100.1698.3899.9399.932,452,700
Aug 21, 201796.2897.1095.5397.0197.01971,800
Aug 18, 201795.7096.6095.3696.2796.27771,000
Aug 17, 201796.5097.3095.7595.7795.77981,700
Aug 16, 201795.7097.4795.2996.6696.661,330,400
Aug 15, 201798.0098.0095.2195.2995.292,521,100
Aug 14, 201795.7298.2095.1198.0298.024,727,800
Aug 11, 201791.8392.2791.3791.9591.951,033,500
Aug 10, 201792.6793.0091.6992.0092.001,281,800
Aug 09, 201792.5693.0892.3992.9392.93941,300
Aug 08, 201793.2793.5492.7293.4093.40869,400
Aug 07, 201793.0493.7092.7593.4293.42646,200
Aug 04, 201792.4393.2292.4393.0993.09811,100
Aug 03, 201791.9592.4891.5292.4392.431,111,200
Aug 02, 201792.7092.7091.7192.1192.111,600,200
Aug 01, 201792.6092.7191.9592.7092.702,024,200
Jul 31, 201792.5093.2292.3192.7192.711,594,900
Jul 28, 201791.4992.4191.2692.3092.301,126,500
Jul 27, 201792.6792.6990.7692.0092.001,578,600
Jul 26, 201792.5392.5391.8892.3692.36795,200
Jul 25, 201792.2792.8591.8092.3892.38736,300
Jul 24, 201792.1492.4591.8492.2992.29808,800
Jul 21, 201792.3092.4791.8392.2792.271,031,700
Jul 20, 201792.4992.7391.9892.5492.541,557,500
Jul 19, 201791.3592.2790.8492.2692.261,417,700
Jul 18, 201791.1091.1090.1991.0191.011,598,600
Jul 17, 201788.5191.1488.1191.0591.052,328,700
Jul 14, 201788.9489.0088.0088.3788.37601,800
Jul 13, 201789.0089.1988.0088.5088.50983,500
Jul 12, 201788.9389.1988.4588.7888.781,048,800
Jul 11, 201788.2289.0087.7588.5688.561,312,900
Jul 10, 201788.1388.4587.5488.3488.341,172,300
Jul 07, 201787.9388.7287.7288.1988.191,071,500
Jul 06, 201786.6587.6586.2087.5187.511,543,400
Jul 05, 201785.9287.5085.7087.2587.251,417,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...