VMW - VMware, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2018139.32140.26136.59136.80136.801,685,600
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
Mar 26, 2018123.66126.45123.58126.03126.031,398,200
Mar 23, 2018122.13127.07119.64122.06122.062,683,100
Mar 22, 2018123.26124.00121.82122.10122.10895,200
Mar 21, 2018126.12126.12123.91124.35124.351,125,200
Mar 20, 2018125.95128.42125.41126.16126.161,349,700
Mar 19, 2018123.50126.24122.75125.59125.591,492,500
Mar 16, 2018125.16127.06124.35124.47124.472,160,400
Mar 15, 2018125.35125.97124.58125.51125.511,607,700
Mar 14, 2018124.88124.93123.49124.75124.751,497,100
Mar 13, 2018127.19127.50123.39124.03124.031,845,700
Mar 12, 2018125.72127.76124.76127.19127.193,293,800
Mar 09, 2018124.36126.03123.61125.84125.841,893,900
Mar 08, 2018125.02126.02122.93123.52123.521,236,200
Mar 07, 2018119.50124.48119.33124.25124.252,101,200
Mar 06, 2018118.75120.93118.06120.53120.533,489,700
Mar 05, 2018114.35118.72113.90118.24118.244,258,000
Mar 02, 2018115.43118.50113.30116.34116.348,108,300
Mar 01, 2018131.00131.71122.00123.66123.666,308,500
Feb 28, 2018130.35133.64130.20131.75131.752,240,100
Feb 27, 2018128.60130.56128.17128.85128.852,096,500
Feb 26, 2018126.85128.98126.29128.66128.661,799,900
Feb 23, 2018126.41126.88124.29126.42126.421,987,000
Feb 22, 2018123.30126.15123.02125.23125.231,578,900
Feb 21, 2018124.34126.53122.78122.94122.941,521,200
Feb 20, 2018123.39124.51122.54123.60123.601,911,000
Feb 16, 2018122.84125.37122.10124.55124.551,886,600
Feb 15, 2018125.13125.63120.84123.62123.622,207,300
Feb 14, 2018119.40124.74119.19124.42124.422,840,900
Feb 13, 2018115.90120.24115.11120.08120.082,169,800
Feb 12, 2018114.01117.30113.46116.58116.582,560,400
Feb 09, 2018110.01114.93108.82113.13113.132,705,000
Feb 08, 2018113.29114.27108.46108.46108.462,963,700
Feb 07, 2018115.36118.70112.68112.90112.902,423,500
Feb 06, 2018113.27117.21111.26115.56115.563,181,800
Feb 05, 2018120.07121.83116.06116.40116.403,343,900
Feb 02, 2018125.66127.54120.73122.72122.724,009,700
Feb 01, 2018123.45129.34122.58125.71125.714,291,200
Jan 31, 2018120.79127.83120.01123.79123.796,836,300
Jan 30, 2018122.75124.39118.00118.74118.749,357,900
Jan 29, 2018148.25151.38124.24125.05125.0520,010,400
Jan 26, 2018145.21165.00144.25150.00150.0027,806,700
Jan 25, 2018137.66139.32136.74137.63137.631,126,700
Jan 24, 2018137.00138.32135.76137.07137.071,438,500
Jan 23, 2018137.00138.12136.72137.96137.961,349,900
Jan 22, 2018136.15137.40134.85136.69136.691,261,000
Jan 19, 2018135.65136.62135.50136.04136.041,287,000
Jan 18, 2018135.00136.19134.01135.63135.631,088,400
Jan 17, 2018133.00135.99132.39135.33135.331,454,300
Jan 16, 2018133.21134.45132.06132.14132.141,389,200
Jan 12, 2018132.79133.12131.50132.53132.531,185,700
Jan 11, 2018131.73133.33130.87133.27133.271,345,200
Jan 10, 2018128.81129.22127.39129.22129.221,270,600
Jan 09, 2018130.85131.00128.92129.27129.271,324,900
Jan 08, 2018131.00131.13130.00130.90130.901,277,100
Jan 05, 2018131.75132.29131.00131.26131.26995,500
Jan 04, 2018130.38132.80130.17131.24131.241,659,500
Jan 03, 2018127.98130.99127.80130.03130.031,876,400
Jan 02, 2018126.20127.49125.72127.29127.291,285,700
Dec 29, 2017126.53126.92125.26125.32125.321,145,900
Dec 28, 2017127.33127.33125.96126.61126.611,189,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...