Advertisement
Advertisement
U.S. markets open in 6 hours 8 minutes
Advertisement
Advertisement
Advertisement
Advertisement

VMware, Inc. (VMW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
107.71-1.89 (-1.72%)
At close: 04:00PM EDT
108.49 +0.78 (+0.72%)
After hours: 07:55PM EDT
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 2022109.20109.65107.64107.71107.711,038,500
Sep 23, 2022110.53110.87108.86109.60109.60910,100
Sep 22, 2022110.30111.26109.85110.81110.81941,200
Sep 21, 2022111.75113.56110.95111.00111.00870,800
Sep 20, 2022111.55111.88110.67111.00111.001,279,900
Sep 19, 2022111.30112.78111.14112.47112.471,170,600
Sep 16, 2022112.66113.40111.48112.44112.445,543,200
Sep 15, 2022115.34115.91113.36113.67113.671,455,500
Sep 14, 2022115.33116.38114.85116.12116.121,717,300
Sep 13, 2022116.17116.70114.93115.11115.111,294,500
Sep 12, 2022118.11119.40117.73118.68118.682,290,700
Sep 09, 2022117.50118.85117.34118.12118.12711,800
Sep 08, 2022114.94116.97114.76116.97116.97714,000
Sep 07, 2022114.37115.87114.23115.62115.62347,400
Sep 06, 2022115.22115.80114.07114.51114.51631,500
Sep 02, 2022116.10117.75115.08115.66115.66770,500
Sep 01, 2022113.77115.00113.18114.82114.821,147,900
Aug 31, 2022117.77117.90116.00116.03116.03905,200
Aug 30, 2022119.27119.27116.62117.55117.55725,500
Aug 29, 2022118.49119.14117.51118.28118.28583,800
Aug 26, 2022121.99122.60118.64118.71118.71997,400
Aug 25, 2022119.93122.33119.14121.70121.701,147,800
Aug 24, 2022118.28119.84118.28118.95118.95483,000
Aug 23, 2022117.75119.90117.75118.26118.26778,300
Aug 22, 2022120.11120.30117.81118.05118.05803,500
Aug 19, 2022121.92121.98121.31121.58121.58503,800
Aug 18, 2022121.07122.91121.01122.44122.44973,800
Aug 17, 2022120.94121.69120.69120.98120.98886,100
Aug 16, 2022122.32123.25121.59122.64122.64761,200
Aug 15, 2022120.96122.63120.96122.42122.42773,500
Aug 12, 2022121.02122.55120.37121.96121.961,165,400
Aug 11, 2022120.81121.67120.01120.11120.111,690,800
Aug 10, 2022118.41120.23118.31120.03120.031,255,900
Aug 09, 2022116.56117.00115.87116.56116.561,339,800
Aug 08, 2022117.26118.36116.60117.21117.21811,600
Aug 05, 2022115.53117.77115.53117.25117.251,774,200
Aug 04, 2022116.88117.79116.76117.00117.001,119,200
Aug 03, 2022116.31117.97115.81116.88116.881,138,300
Aug 02, 2022115.14116.59114.76115.74115.74657,400
Aug 01, 2022114.92116.57114.91116.17116.17625,500
Jul 29, 2022116.85117.50115.96116.20116.20944,000
Jul 28, 2022115.34116.86114.22116.36116.36749,700
Jul 27, 2022113.60116.46113.51115.73115.73916,800
Jul 26, 2022113.42114.65113.11113.45113.45748,800
Jul 25, 2022113.93114.24113.02113.47113.47725,000
Jul 22, 2022115.47116.24113.52113.60113.60963,300
Jul 21, 2022115.11115.62114.58115.27115.271,248,600
Jul 20, 2022114.70116.61113.67115.49115.491,162,500
Jul 19, 2022111.74114.62111.58114.14114.141,204,600
Jul 18, 2022111.87113.25110.90110.90110.902,039,000
Jul 15, 2022109.29111.34109.00110.62110.623,086,300
Jul 14, 2022109.47109.76107.74108.89108.891,724,500
Jul 13, 2022109.17111.67108.53109.95109.951,115,600
Jul 12, 2022112.30113.02110.24110.66110.661,179,300
Jul 11, 2022112.00112.96109.79112.30112.301,784,300
Jul 08, 2022114.35115.03113.58113.60113.601,035,500
Jul 07, 2022113.50115.80112.82115.47115.47945,500
Jul 06, 2022112.39113.72112.33112.96112.961,779,900
Jul 05, 2022112.00115.53111.19114.03114.031,551,000
Jul 01, 2022113.26114.36112.33114.06114.06653,700
Jun 30, 2022113.95115.04113.30113.98113.981,401,800
Jun 29, 2022116.20116.20114.32114.99114.99909,900
Jun 28, 2022119.05120.53115.88116.25116.251,253,400
Jun 27, 2022118.19118.50116.88117.66117.66809,600
Jun 24, 2022116.41118.12114.81117.96117.962,206,500
Jun 23, 2022116.53117.14114.64114.70114.701,852,500
Jun 22, 2022116.11118.73116.11117.21117.211,128,400
Jun 21, 2022116.96119.09116.94117.19117.191,661,600
Jun 17, 2022116.19119.98114.75116.22116.226,141,800
Jun 16, 2022118.77119.15115.11116.17116.172,227,600
Jun 15, 2022122.46122.91119.74120.87120.871,615,300
Jun 14, 2022122.15122.49121.01121.32121.321,665,500
Jun 13, 2022122.50124.48121.97122.51122.511,702,700
Jun 10, 2022125.43127.10124.98125.41125.411,498,400
Jun 09, 2022128.56130.40127.04127.06127.062,262,400
Jun 08, 2022130.32130.34128.13128.89128.891,817,500
Jun 07, 2022129.93131.19129.38130.68130.681,854,600
Jun 06, 2022131.75131.93129.37130.80130.802,079,800
Jun 03, 2022130.18132.15129.85131.99131.993,306,300
Jun 02, 2022128.70131.71128.57131.69131.692,602,200
Jun 01, 2022129.32131.26128.36129.41129.412,600,300
May 31, 2022127.55131.48126.33128.10128.105,186,800
May 27, 2022124.11130.67124.08129.26129.265,826,100
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, 2022102.85102.8599.10100.63100.631,561,500
May 05, 2022108.63108.63103.22104.52104.521,025,400
May 04, 2022108.66110.02106.50109.85109.85998,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement