Advertisement
Advertisement
U.S. markets open in 4 hours 25 minutes
Advertisement
Advertisement
Advertisement
Advertisement

VMware, Inc. (VMW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
158.08-5.17 (-3.17%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 2021164.79164.79158.00158.08158.081,250,000
Oct 25, 2021166.41166.62163.16163.25163.251,486,900
Oct 22, 2021164.60167.83164.60167.06167.061,799,700
Oct 21, 2021163.48164.77161.45164.70164.701,828,400
Oct 20, 2021161.81164.46161.57163.24163.241,817,400
Oct 19, 2021158.16162.56158.05161.81161.811,713,600
Oct 18, 2021155.77159.17155.13157.38157.381,254,200
Oct 15, 2021152.62156.74152.23156.39156.39867,000
Oct 14, 2021149.59152.93149.37152.36152.36765,500
Oct 13, 2021146.89149.17146.60148.86148.86943,800
Oct 12, 2021147.59149.18146.20146.56146.56828,200
Oct 11, 2021147.09150.31147.01147.59147.59746,400
Oct 08, 2021153.66154.20147.21147.83147.831,807,800
Oct 07, 2021152.00154.82150.35153.68153.68980,100
Oct 06, 2021148.10151.74147.12151.40151.401,012,800
Oct 05, 2021149.07151.57148.21150.12150.121,025,100
Oct 04, 2021151.15152.65147.44148.52148.521,079,600
Oct 01, 2021150.59152.52149.11151.91151.91679,800
Sep 30, 2021150.10151.36146.57148.70148.70965,700
Sep 29, 2021149.76151.81148.81150.52150.52854,500
Sep 28, 2021147.91149.99147.19149.40149.401,369,400
Sep 27, 2021144.49149.60144.09149.15149.151,430,600
Sep 24, 2021142.51146.26142.39145.56145.561,227,900
Sep 23, 2021140.08145.10139.30142.16142.161,898,300
Sep 22, 2021137.89139.85136.57138.37138.372,285,600
Sep 21, 2021139.66140.81137.60138.03138.031,556,200
Sep 20, 2021137.58139.64137.01138.92138.921,766,100
Sep 17, 2021139.91140.63137.80139.67139.672,320,800
Sep 16, 2021142.04142.43139.38139.89139.891,346,100
Sep 15, 2021140.40142.22139.03141.90141.901,873,600
Sep 14, 2021142.12142.71139.12139.96139.962,226,500
Sep 13, 2021142.14144.90141.41142.02142.021,930,900
Sep 10, 2021145.92146.25140.81141.32141.321,995,000
Sep 09, 2021145.22146.45144.31145.55145.551,426,600
Sep 08, 2021145.83146.67145.09145.73145.731,095,800
Sep 07, 2021146.52146.84144.96145.63145.631,413,000
Sep 03, 2021145.90147.98145.06145.11145.111,094,500
Sep 02, 2021147.18147.31145.62146.17146.171,206,700
Sep 01, 2021146.96148.30146.16146.86146.861,766,800
Aug 31, 2021150.08150.39147.75148.87148.871,410,600
Aug 30, 2021148.03150.59148.03149.59149.592,030,800
Aug 27, 2021149.21150.00143.12148.18148.185,420,200
Aug 26, 2021158.42159.87157.02158.80158.801,843,000
Aug 25, 2021157.61160.00156.07158.49158.49828,900
Aug 24, 2021157.87158.95156.23156.90156.90947,600
Aug 23, 2021156.51158.30155.61157.79157.79768,300
Aug 20, 2021153.81156.57153.64155.38155.38926,300
Aug 19, 2021153.58154.09151.90153.07153.07756,800
Aug 18, 2021154.61155.79154.32154.47154.47753,600
Aug 17, 2021156.72156.91154.84155.51155.511,158,700
Aug 16, 2021157.56158.00155.26157.34157.34669,500
Aug 13, 2021156.70157.66156.44157.66157.66645,500
Aug 12, 2021156.70157.79156.03156.61156.61634,700
Aug 11, 2021157.45157.56156.49157.36157.36683,200
Aug 10, 2021158.00158.50156.04156.84156.84659,400
Aug 09, 2021156.15158.33155.77157.24157.24868,000
Aug 06, 2021158.32158.85157.04157.38157.38537,800
Aug 05, 2021157.44158.65157.06158.62158.62572,800
Aug 04, 2021156.70157.50155.66156.77156.77610,900
Aug 03, 2021154.06158.14153.71157.31157.31816,500
Aug 02, 2021154.44155.08153.53154.17154.17840,500
Jul 30, 2021153.87155.16153.17153.74153.74675,500
Jul 29, 2021155.07155.81151.94154.67154.67989,500
Jul 28, 2021156.91157.90155.14155.51155.51488,000
Jul 27, 2021156.67159.40155.11156.99156.99619,100
Jul 26, 2021157.76158.19156.86157.40157.40493,600
Jul 23, 2021157.25158.62156.79158.34158.34635,600
Jul 22, 2021156.32158.00155.58156.92156.92421,800
Jul 21, 2021155.36157.37154.72156.32156.32675,200
Jul 20, 2021151.75156.50151.43155.31155.311,162,200
Jul 19, 2021148.34151.68147.85150.84150.84868,100
Jul 16, 2021151.86152.16149.78150.07150.07715,100
Jul 15, 2021150.16153.01148.92150.95150.95854,200
Jul 14, 2021152.37152.89150.32150.52150.521,125,200
Jul 13, 2021153.42153.74150.61151.21151.211,394,000
Jul 12, 2021159.04159.10154.26154.41154.41989,900
Jul 09, 2021158.80159.77157.46159.48159.48828,200
Jul 08, 2021156.06159.39155.59158.22158.22834,600
Jul 07, 2021157.00158.97156.77158.02158.02651,100
Jul 06, 2021157.01158.70155.90156.77156.77650,100
Jul 02, 2021156.05157.88155.41157.68157.68627,600
Jul 01, 2021158.53158.96155.04156.13156.131,314,700
Jun 30, 2021161.57162.05159.94159.97159.97956,200
Jun 29, 2021160.00164.00159.32161.78161.78980,300
Jun 28, 2021157.42159.90156.96159.50159.50880,100
Jun 25, 2021157.09158.68156.75157.12157.121,627,500
Jun 24, 2021157.00157.34155.66155.82155.82521,400
Jun 23, 2021158.11158.37155.85155.98155.98655,900
Jun 22, 2021157.00158.01156.01157.64157.64971,600
Jun 21, 2021155.39158.73154.28157.34157.34900,800
Jun 18, 2021156.76156.89153.34154.52154.522,334,500
Jun 17, 2021156.99158.05156.06156.95156.95767,900
Jun 16, 2021159.18159.61156.40157.36157.36880,200
Jun 15, 2021160.72160.87158.58158.95158.951,012,000
Jun 14, 2021163.76164.49159.22160.57160.571,186,500
Jun 11, 2021164.00164.73163.09164.19164.19749,900
Jun 10, 2021162.00163.88161.97163.49163.491,108,400
Jun 09, 2021162.87163.40161.83162.00162.001,281,900
Jun 08, 2021161.80163.43161.38162.07162.07859,900
Jun 07, 2021161.47161.75160.27161.15161.15814,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement