VMW - VMware, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2020150.74152.43149.87150.35150.35752,914
Jan 21, 2020151.00151.35148.29148.68148.681,158,300
Jan 17, 2020153.45153.81150.69151.36151.36792,600
Jan 16, 2020151.00153.77151.00152.20152.201,088,800
Jan 15, 2020152.74152.88149.42149.64149.64988,500
Jan 14, 2020152.44155.18151.70152.09152.091,178,600
Jan 13, 2020150.81152.26149.52152.00152.001,187,900
Jan 10, 2020152.52152.69149.53149.87149.871,050,000
Jan 09, 2020153.00153.98150.15151.80151.801,200,400
Jan 08, 2020151.35151.93147.60151.55151.551,598,400
Jan 07, 2020153.69155.23149.87150.34150.341,259,400
Jan 06, 2020153.00154.14151.54154.06154.06779,800
Jan 03, 2020153.02155.71152.89154.02154.021,058,200
Jan 02, 2020153.74155.71152.62155.64155.641,095,700
Dec 31, 2019152.13153.25151.43151.79151.79689,300
Dec 30, 2019154.16154.16151.40152.43152.43782,400
Dec 27, 2019153.96154.61152.90154.16154.16695,200
Dec 26, 2019152.20153.67152.18153.46153.46596,800
Dec 24, 2019152.68152.80150.31151.02151.02422,700
Dec 23, 2019151.22152.80150.63152.68152.68771,000
Dec 20, 2019148.93151.30148.65151.04151.041,704,900
Dec 19, 2019148.75149.50147.90148.68148.68939,400
Dec 18, 2019149.00151.15148.55149.00149.001,387,100
Dec 17, 2019151.48151.48148.80148.94148.941,253,500
Dec 16, 2019151.76152.00150.03150.89150.891,262,800
Dec 13, 2019155.69155.88151.25151.30151.301,263,000
Dec 12, 2019150.50156.25149.22156.14156.141,809,200
Dec 11, 2019148.53151.03148.40150.91150.911,108,400
Dec 10, 2019150.76152.15148.16148.73148.731,213,700
Dec 09, 2019147.00150.32146.86149.43149.431,513,400
Dec 06, 2019148.81149.06146.36147.08147.081,270,000
Dec 05, 2019152.69153.16147.89148.32148.321,206,800
Dec 04, 2019150.56152.22149.30151.09151.091,439,300
Dec 03, 2019149.77150.72146.44149.41149.413,496,100
Dec 02, 2019155.51155.75150.39153.85153.851,954,200
Nov 29, 2019160.27160.91155.50155.62155.621,304,400
Nov 27, 2019169.81172.34160.05161.15161.154,774,500
Nov 26, 2019170.00171.62164.32164.90164.902,523,200
Nov 25, 2019167.00170.08166.18168.73168.731,165,800
Nov 22, 2019166.12166.97163.37165.86165.861,373,900
Nov 21, 2019169.28169.71165.46165.70165.70798,100
Nov 20, 2019171.59172.53168.57169.62169.62813,900
Nov 19, 2019169.06173.37168.49172.82172.821,226,700
Nov 18, 2019168.00168.78166.47167.36167.36892,500
Nov 15, 2019167.34168.77165.57168.37168.37720,800
Nov 14, 2019164.83166.61163.51165.95165.95724,800
Nov 13, 2019166.82168.50165.37165.83165.83812,900
Nov 12, 2019166.33169.33166.18167.97167.971,115,300
Nov 11, 2019164.11166.57163.53165.73165.73659,700
Nov 08, 2019163.58165.10161.40164.95164.95458,000
Nov 07, 2019164.87166.36163.12163.64163.64683,300
Nov 06, 2019163.25163.96161.42163.91163.91614,900
Nov 05, 2019164.00165.20162.34163.25163.25683,700
Nov 04, 2019163.70165.35161.33163.55163.55848,200
Nov 01, 2019159.72163.10158.60163.06163.06838,200
Oct 31, 2019160.42160.70157.11158.27158.27695,900
Oct 30, 2019160.00161.56158.50161.22161.22525,900
Oct 29, 2019156.75160.69156.44159.52159.52796,500
Oct 28, 2019160.13161.50156.51156.51156.51851,700
Oct 25, 2019157.68160.23157.11159.19159.19917,600
Oct 24, 2019155.35157.96153.41157.78157.78690,300
Oct 23, 2019152.52154.43152.06154.05154.05600,100
Oct 22, 2019153.00153.85152.27153.02153.02627,300
Oct 21, 2019153.13153.43151.82152.36152.36700,600
Oct 18, 2019152.05155.41150.76152.14152.141,855,500
Oct 17, 2019152.39153.89151.08152.08152.081,173,400
Oct 16, 2019151.00152.98150.20152.39152.391,053,500
Oct 15, 2019155.14156.40154.37154.53154.53648,500
Oct 14, 2019154.89155.65152.94154.37154.37494,800
Oct 11, 2019153.88157.67153.88154.95154.951,327,800
Oct 10, 2019151.36152.40150.14151.67151.67835,800
Oct 09, 2019151.10152.48150.39152.11152.11914,600
Oct 08, 2019150.97151.77148.46149.40149.401,225,900
Oct 07, 2019152.18153.80151.70152.62152.621,283,600
Oct 04, 2019154.54154.94151.95153.95153.951,002,500
Oct 03, 2019152.80154.63148.80153.49153.49949,300
Oct 02, 2019151.70153.22150.64152.57152.571,629,100
Oct 01, 2019154.49156.73151.94153.80153.801,917,600
Sep 30, 2019146.38150.54146.05150.06150.061,033,200
Sep 27, 2019148.00149.44144.19145.88145.881,009,500
Sep 26, 2019149.31149.87145.39147.36147.361,165,300
Sep 25, 2019146.15149.80144.76149.06149.061,028,100
Sep 24, 2019152.77153.74145.81146.15146.151,615,300
Sep 23, 2019150.00152.19148.63152.05152.05896,200
Sep 20, 2019152.12153.11149.26150.78150.782,266,400
Sep 19, 2019150.35153.45150.35151.69151.691,383,100
Sep 18, 2019153.62153.62148.50150.35150.352,040,800
Sep 17, 2019155.60156.60152.22153.79153.791,430,000
Sep 16, 2019151.00156.63150.50155.87155.871,592,300
Sep 13, 2019154.05154.25150.56151.11151.111,520,500
Sep 12, 2019155.87156.33153.08154.04154.041,442,500
Sep 11, 2019152.00155.49150.25154.43154.432,025,100
Sep 10, 2019145.35153.35144.61153.31153.311,917,700
Sep 09, 2019148.10148.72144.75147.44147.441,504,200
Sep 06, 2019148.93149.68147.09147.17147.171,430,500
Sep 05, 2019149.11149.20144.36147.90147.902,236,300
Sep 04, 2019143.21145.97142.98145.43145.431,642,000
Sep 03, 2019140.00142.90139.21142.34142.342,160,000
Aug 30, 2019137.98143.55137.84141.44141.443,694,300
Aug 29, 2019133.45136.93133.45135.73135.732,342,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...