VMW - VMware, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2018153.65153.89150.68151.93151.931,611,183
Aug 15, 2018151.23152.49149.27152.04152.04859,900
Aug 14, 2018152.14152.64151.00152.25152.25571,500
Aug 13, 2018153.54153.54151.27151.94151.94643,200
Aug 10, 2018152.46154.45151.50153.21153.21508,100
Aug 09, 2018152.85154.09152.85153.76153.76546,100
Aug 08, 2018153.29154.19152.25152.84152.84467,000
Aug 07, 2018152.59154.49152.06153.06153.061,120,200
Aug 06, 2018149.85151.73149.82151.38151.38738,800
Aug 03, 2018149.65149.90147.55149.45149.451,289,500
Aug 02, 2018144.21148.36144.21148.07148.07913,700
Aug 01, 2018144.16146.19143.98144.58144.581,301,400
Jul 31, 2018143.88146.38143.24144.59144.591,136,700
Jul 30, 2018148.34148.71144.11144.42144.421,189,300
Jul 27, 2018150.74151.29146.50148.80148.80812,400
Jul 26, 2018149.68152.82148.86150.78150.78882,900
Jul 25, 2018149.00151.15148.03151.15151.15551,600
Jul 24, 2018152.24152.27148.21149.20149.201,065,900
Jul 23, 2018151.49152.44150.45150.94150.94853,100
Jul 20, 2018152.04152.98151.34152.25152.251,658,600
Jul 19, 2018153.57154.00150.88152.00152.001,630,000
Jul 18, 2018155.01155.69153.84153.95153.951,440,800
Jul 17, 2018154.48156.38154.14155.11155.111,151,000
Jul 16, 2018155.59156.40154.79155.24155.241,245,200
Jul 13, 2018155.44155.82153.36155.05155.051,604,600
Jul 12, 2018154.76155.92154.50155.27155.271,975,900
Jul 11, 2018154.03155.15152.63153.59153.592,342,800
Jul 10, 2018154.36157.02154.05155.50155.502,115,000
Jul 09, 2018158.04158.46153.58154.83154.832,726,200
Jul 06, 2018157.43158.24156.26157.68157.681,509,700
Jul 05, 2018161.00161.17157.49158.05158.053,521,300
Jul 03, 2018161.76162.01159.74160.37160.373,154,000
Jul 02, 2018157.42163.00153.60162.02162.029,721,900
Jun 29, 2018149.00149.00146.37146.97146.971,279,100
Jun 28, 2018142.40146.89142.40146.12146.121,628,100
Jun 27, 2018146.10147.21142.28142.30142.301,128,800
Jun 26, 2018145.62146.96144.32145.89145.89919,200
Jun 25, 2018148.90148.90143.78145.08145.081,513,700
Jun 22, 2018150.73151.50146.75150.01150.011,653,500
Jun 21, 2018152.44152.50149.63152.03152.031,144,100
Jun 20, 2018151.69153.80151.25152.18152.181,252,500
Jun 19, 2018149.08151.43147.59151.25151.251,150,400
Jun 18, 2018148.71151.74147.65151.44151.441,173,500
Jun 15, 2018149.94151.56148.62150.46150.461,604,600
Jun 14, 2018151.09153.20149.41150.25150.251,407,600
Jun 13, 2018148.99152.62148.90150.79150.791,890,800
Jun 12, 2018149.29150.08148.11148.27148.27953,600
Jun 11, 2018149.60150.48148.49149.30149.301,153,300
Jun 08, 2018149.89152.49148.81149.64149.641,883,900
Jun 07, 2018148.50150.72146.57150.27150.273,035,200
Jun 06, 2018148.20149.00146.41148.98148.981,869,300
Jun 05, 2018142.89149.00142.67147.52147.522,677,300
Jun 04, 2018144.99145.00140.35142.59142.592,564,300
Jun 01, 2018144.97149.48143.39145.93145.934,243,000
May 31, 2018137.74139.33136.78137.48137.482,909,100
May 30, 2018136.87139.12136.50138.02138.021,906,900
May 29, 2018135.54136.87134.82136.40136.401,345,600
May 25, 2018136.83137.92136.45136.45136.451,412,600
May 24, 2018138.44138.90136.55136.77136.771,937,100
May 23, 2018135.36138.42135.10138.23138.231,453,100
May 22, 2018139.32140.26136.59136.80136.801,695,100
May 21, 2018140.39141.37136.96138.69138.692,281,500
May 18, 2018137.59142.29137.02138.99138.993,299,300
May 17, 2018138.71139.93137.21137.51137.511,272,300
May 16, 2018141.41141.59138.26138.58138.581,039,700
May 15, 2018140.39141.86138.55141.10141.101,045,100
May 14, 2018144.94145.15140.42141.25141.251,725,700
May 11, 2018143.32144.33142.47144.04144.041,357,600
May 10, 2018139.61144.16139.55143.90143.902,119,600
May 09, 2018136.56139.33136.50138.57138.57979,300
May 08, 2018135.53136.60135.03136.50136.501,330,500
May 07, 2018135.05136.31134.37135.82135.82641,300
May 04, 2018132.32135.78132.13134.35134.351,148,200
May 03, 2018132.37133.33131.12132.87132.871,177,000
May 02, 2018132.75133.40132.00132.49132.491,379,900
May 01, 2018132.75133.37131.39133.22133.221,748,300
Apr 30, 2018133.05134.29132.19133.26133.261,062,200
Apr 27, 2018133.50133.98131.74133.05133.051,076,600
Apr 26, 2018132.63133.63131.52132.41132.411,217,800
Apr 25, 2018133.83133.87131.14131.62131.621,548,200
Apr 24, 2018135.74136.97133.07133.96133.962,543,700
Apr 23, 2018136.68136.74134.31135.02135.021,370,000
Apr 20, 2018135.59136.57133.85136.05136.052,620,700
Apr 19, 2018136.59137.15133.71135.59135.592,921,700
Apr 18, 2018136.30138.34135.54137.54137.544,232,600
Apr 17, 2018129.56132.56129.17131.88131.883,213,800
Apr 16, 2018126.28130.19126.00127.76127.764,509,900
Apr 13, 2018123.00123.00120.53121.34121.342,900,900
Apr 12, 2018122.30122.80121.34122.15122.151,567,300
Apr 11, 2018121.11123.29120.58121.49121.492,067,800
Apr 10, 2018121.80123.53121.27121.75121.752,145,300
Apr 09, 2018119.20122.60119.20120.47120.471,273,600
Apr 06, 2018120.77122.50117.83118.65118.652,315,800
Apr 05, 2018122.77122.99120.82121.81121.811,067,900
Apr 04, 2018117.66122.18117.61121.83121.832,016,900
Apr 03, 2018121.40121.49118.84119.87119.871,713,500
Apr 02, 2018121.49122.05118.82120.48120.481,545,900
Mar 29, 2018120.28122.48119.10121.27121.271,927,500
Mar 28, 2018123.26123.26119.33119.95119.951,825,000
Mar 27, 2018127.38128.35122.24123.37123.371,891,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...