VMW - VMware, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019189.55190.34186.36188.09188.091,409,200
Apr 17, 2019190.78191.85188.02189.07189.07637,300
Apr 16, 2019192.88192.88188.47189.84189.84608,200
Apr 15, 2019192.68194.24191.21192.14192.14769,000
Apr 12, 2019192.79193.60191.32192.81192.81640,200
Apr 11, 2019190.99192.75189.28192.44192.44963,100
Apr 10, 2019186.50190.61186.00189.31189.31883,400
Apr 09, 2019185.14186.58184.49185.70185.70646,800
Apr 08, 2019185.00186.98183.57186.52186.521,044,200
Apr 05, 2019182.92186.82182.57185.79185.791,420,200
Apr 04, 2019185.28185.77179.01181.39181.391,391,500
Apr 03, 2019185.76187.51184.26186.23186.231,150,700
Apr 02, 2019184.68185.20181.98185.05185.05952,500
Apr 01, 2019182.62184.50180.75184.29184.291,003,400
Mar 29, 2019180.00181.05177.76180.51180.511,238,900
Mar 28, 2019178.46178.96176.76178.00178.001,065,700
Mar 27, 2019181.72182.42176.66177.00177.001,521,100
Mar 26, 2019182.73183.16180.84181.44181.44872,700
Mar 25, 2019182.38182.99179.35180.34180.341,458,100
Mar 22, 2019187.40187.75183.15183.70183.70956,700
Mar 21, 2019184.43188.51184.43188.24188.24740,700
Mar 20, 2019183.15185.48181.36184.85184.851,184,200
Mar 19, 2019183.20184.05181.73183.55183.55824,900
Mar 18, 2019181.71183.90180.81182.67182.671,167,800
Mar 15, 2019179.07182.48179.00181.56181.561,786,300
Mar 14, 2019176.33179.86176.00179.26179.261,005,800
Mar 13, 2019176.20179.28175.70176.80176.801,450,900
Mar 12, 2019173.77176.09172.50175.13175.131,377,600
Mar 11, 2019169.54173.52169.25173.37173.371,369,200
Mar 08, 2019166.25169.62166.00169.13169.131,374,500
Mar 07, 2019170.00171.99168.20169.05169.051,208,900
Mar 06, 2019165.83170.31165.43170.12170.121,700,100
Mar 05, 2019172.00173.78170.61172.69172.691,064,300
Mar 04, 2019177.50178.04167.62172.32172.322,509,700
Mar 01, 2019177.87183.41175.65178.20178.202,909,900
Feb 28, 2019175.07175.70171.26171.81171.812,417,600
Feb 27, 2019175.24176.66173.59176.01176.011,359,700
Feb 26, 2019173.84176.06171.93175.12175.122,136,700
Feb 25, 2019174.60175.70173.18174.15174.151,218,200
Feb 22, 2019171.50173.45170.43173.38173.381,136,300
Feb 21, 2019170.15172.58168.69170.79170.791,237,700
Feb 20, 2019169.85171.12168.85170.76170.761,220,100
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, 2019135.09135.72129.33130.67130.672,009,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...