VMW - VMware, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 2019169.85171.12168.85170.76170.761,220,057
Feb 19, 2019169.45170.56167.81170.04170.041,223,000
Feb 15, 2019168.29169.70167.12169.68169.681,208,700
Feb 14, 2019166.16170.11165.93167.98167.981,366,200
Feb 13, 2019165.42167.65163.33167.03167.031,825,500
Feb 12, 2019160.49165.50160.15165.34165.342,266,700
Feb 11, 2019158.41160.56156.91158.97158.971,495,000
Feb 08, 2019155.18158.46155.18157.71157.711,077,500
Feb 07, 2019155.69156.41153.76156.30156.30663,800
Feb 06, 2019156.20157.34154.47157.02157.021,184,100
Feb 05, 2019153.40156.68153.00156.20156.201,125,000
Feb 04, 2019151.00153.54150.78152.91152.91871,000
Feb 01, 2019151.09151.95149.44150.51150.51978,300
Jan 31, 2019146.18151.37146.00151.07151.071,467,500
Jan 30, 2019146.91147.54145.27146.38146.38767,800
Jan 29, 2019147.92147.99144.46145.22145.221,181,100
Jan 28, 2019147.90149.71146.37148.11148.11926,000
Jan 25, 2019149.70150.33148.39149.43149.431,176,100
Jan 24, 2019150.96151.49146.90148.15148.151,090,700
Jan 23, 2019148.73151.06148.23150.78150.781,252,200
Jan 22, 2019147.35148.76146.50148.03148.031,031,600
Jan 18, 2019145.26147.69145.19147.66147.661,258,300
Jan 17, 2019144.42145.16143.53143.90143.901,168,200
Jan 16, 2019147.08147.59143.62144.20144.201,643,600
Jan 15, 2019142.09147.20141.38147.12147.122,145,400
Jan 14, 2019145.30146.64144.05144.19144.192,044,900
Jan 11, 2019146.52148.04144.51146.70146.701,522,200
Jan 10, 2019149.35151.80148.24148.88148.881,415,700
Jan 09, 2019148.78150.96147.72150.34150.341,776,600
Jan 08, 2019146.38147.89142.76146.80146.801,298,300
Jan 07, 2019139.40146.17138.94143.74143.741,914,700
Jan 04, 2019133.01139.69131.58138.91138.912,043,100
Jan 03, 2019135.09135.72129.33130.67130.672,022,500
Jan 02, 2019133.96137.54133.66136.16136.162,130,400
Dec 31, 2018133.52137.13132.91137.13137.132,537,400
Dec 31, 201826.81 Dividend
Dec 28, 2018155.31159.46154.15158.38131.571,690,100
Dec 27, 2018150.22154.49148.87154.30128.18965,000
Dec 26, 2018144.95153.40144.18152.87126.991,456,200
Dec 24, 2018143.77147.19141.91144.56120.09903,700
Dec 21, 2018152.85154.03143.86144.99120.453,205,600
Dec 20, 2018156.57157.23148.81153.07127.162,249,800
Dec 19, 2018154.84160.07154.84156.76130.221,611,100
Dec 18, 2018155.01157.00153.13154.40128.261,181,900
Dec 17, 2018157.75157.99151.99152.93127.042,241,100
Dec 14, 2018159.42162.49158.45158.58131.741,323,500
Dec 13, 2018163.25164.72160.57161.41134.091,108,200
Dec 12, 2018166.00167.00161.66162.62135.092,230,900
Dec 11, 2018166.29169.25162.58164.50136.651,939,000
Dec 10, 2018158.06164.53157.77163.36135.711,241,000
Dec 07, 2018161.97163.31157.18159.21132.261,305,900
Dec 06, 2018155.10162.80153.00162.50134.992,054,600
Dec 04, 2018162.47164.50157.45158.52131.692,298,000
Dec 03, 2018168.47168.89160.87163.63135.932,332,800
Nov 30, 2018165.40168.42160.15167.34139.014,234,900
Nov 29, 2018158.59162.22157.30161.48134.151,859,900
Nov 28, 2018153.60160.00152.77159.76132.721,777,500
Nov 27, 2018153.84154.96151.91152.20126.441,296,900
Nov 26, 2018155.08155.63153.50153.91127.861,231,500
Nov 23, 2018148.52154.00148.52152.99127.09666,800
Nov 21, 2018150.18151.37148.10149.59124.27630,800
Nov 20, 2018147.18152.45147.18148.40123.282,091,300
Nov 19, 2018155.91156.48151.88153.40127.432,070,000
Nov 16, 2018157.49161.40155.01157.01130.431,374,200
Nov 15, 2018154.60159.90154.50157.73131.032,568,300
Nov 14, 2018152.54156.16149.13152.30126.521,737,700
Nov 13, 2018148.35152.48146.06150.51125.031,615,900
Nov 12, 2018149.26149.57145.04148.13123.06853,200
Nov 09, 2018149.53151.44148.61150.82125.29791,800
Nov 08, 2018149.67151.66147.52151.65125.98818,200
Nov 07, 2018145.23151.58145.23149.45124.151,289,500
Nov 06, 2018142.57144.47140.97143.02118.81804,800
Nov 05, 2018142.00143.02139.03142.94118.74487,500
Nov 02, 2018145.00145.37140.72141.35117.42590,300
Nov 01, 2018142.64145.57140.08144.64120.16730,600
Oct 31, 2018141.32144.28140.44141.39117.46783,100
Oct 30, 2018135.41139.13134.85138.64115.17591,100
Oct 29, 2018143.33143.33132.65136.26113.191,394,100
Oct 26, 2018138.38142.24136.86138.76115.271,167,100
Oct 25, 2018140.70143.42139.25141.61117.641,051,000
Oct 24, 2018145.26145.83139.25139.51115.891,178,700
Oct 23, 2018144.45145.88141.99145.41120.80976,000
Oct 22, 2018141.54146.34140.24146.14121.40984,400
Oct 19, 2018146.20148.66140.22140.46116.681,627,600
Oct 18, 2018146.93148.97144.76145.61120.96723,900
Oct 17, 2018149.75149.75146.84148.16123.08517,600
Oct 16, 2018145.92148.99145.56148.36123.25759,500
Oct 15, 2018147.40148.35144.00144.04119.661,111,500
Oct 12, 2018144.86148.19143.52147.74122.731,404,100
Oct 11, 2018142.77144.74140.84141.49117.541,099,000
Oct 10, 2018146.55147.63143.00143.32119.061,697,100
Oct 09, 2018149.68151.49146.58148.86123.661,696,700
Oct 08, 2018155.48156.46149.60151.01125.451,466,100
Oct 05, 2018155.08158.60154.65156.54130.041,482,600
Oct 04, 2018153.86155.95153.38155.53129.20961,300
Oct 03, 2018155.00156.70154.44154.58128.41667,000
Oct 02, 2018156.00156.36154.22154.53128.37691,600
Oct 01, 2018157.62158.29155.35156.17129.731,472,400
Sep 28, 2018155.48157.65155.24156.06129.64993,000
Sep 27, 2018155.74156.85154.05155.83129.45890,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...