VMW - VMware, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 2019175.06175.41170.28170.87170.871,041,300
Jun 24, 2019174.18176.12172.27175.52175.52893,200
Jun 21, 2019176.65177.34172.87173.39173.391,533,700
Jun 20, 2019176.76178.77175.76176.92176.921,514,900
Jun 19, 2019170.42173.81169.22173.42173.421,592,200
Jun 18, 2019168.85171.81168.78169.68169.681,172,600
Jun 17, 2019167.90169.92166.77166.87166.871,122,400
Jun 14, 2019174.00174.97168.03168.29168.291,205,600
Jun 13, 2019177.27177.37173.86174.49174.49953,100
Jun 12, 2019175.00176.33174.04175.89175.891,012,600
Jun 11, 2019173.91175.90172.65175.07175.071,285,700
Jun 10, 2019171.00173.63170.08172.01172.011,269,700
Jun 07, 2019168.21171.27168.21169.23169.231,271,600
Jun 06, 2019170.75171.97166.33166.92166.921,721,800
Jun 05, 2019176.88178.21168.29170.35170.351,790,000
Jun 04, 2019172.35174.56169.15174.40174.401,673,300
Jun 03, 2019175.49178.61167.13169.07169.072,442,000
May 31, 2019178.29183.96176.51176.98176.982,813,500
May 30, 2019192.03193.76189.15191.09191.091,763,300
May 29, 2019192.23195.76190.75191.27191.271,282,600
May 28, 2019198.78201.57192.97193.59193.591,873,100
May 24, 2019199.11200.15197.58197.99197.99662,500
May 23, 2019201.16201.59196.22196.70196.701,113,000
May 22, 2019201.71205.44201.56203.72203.72706,800
May 21, 2019200.82202.89200.11202.24202.24776,900
May 20, 2019201.07201.63196.80197.32197.321,120,200
May 17, 2019202.92206.38202.70203.64203.641,141,600
May 16, 2019202.11206.80200.98205.52205.52909,700
May 15, 2019196.60202.30196.60201.26201.26875,800
May 14, 2019194.77199.14192.53197.93197.93893,300
May 13, 2019196.59197.05191.37192.04192.04959,800
May 10, 2019196.82200.56193.47200.07200.07859,300
May 09, 2019195.12199.00193.22197.69197.69830,900
May 08, 2019195.20199.49194.14197.67197.67890,900
May 07, 2019200.53201.58192.91195.13195.131,386,900
May 06, 2019197.85203.24197.58202.59202.59926,500
May 03, 2019202.09203.33200.83203.28203.28629,900
May 02, 2019201.35202.96197.54200.00200.00958,500
May 01, 2019204.61205.44202.40202.46202.46726,400
Apr 30, 2019201.43204.25199.83204.13204.13754,100
Apr 29, 2019199.85202.54199.29201.38201.38739,000
Apr 26, 2019200.34201.09198.11199.71199.71753,100
Apr 25, 2019199.90203.35198.11200.16200.161,026,100
Apr 24, 2019196.65199.10196.62198.49198.491,232,600
Apr 23, 2019193.68196.62192.73196.11196.111,057,600
Apr 22, 2019187.50192.30187.04191.56191.56894,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...