U.S. markets closed

VMware, Inc. (VMW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
149.20+1.48 (+1.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2020148.80150.46147.55149.20149.20495,200
Oct 22, 2020150.00150.00145.81147.72147.72864,500
Oct 21, 2020149.85151.20148.84149.69149.69603,200
Oct 20, 2020151.36151.78149.49149.56149.56693,900
Oct 19, 2020153.00154.38149.26149.92149.92707,900
Oct 16, 2020154.60155.96152.53152.61152.61652,400
Oct 15, 2020152.66155.29152.04153.18153.18934,500
Oct 14, 2020156.00157.48154.54155.66155.66877,200
Oct 13, 2020153.39156.00152.68155.04155.041,257,400
Oct 12, 2020151.65153.50151.44152.22152.22661,500
Oct 09, 2020151.50152.98150.34151.48151.48851,700
Oct 08, 2020148.95151.30148.01150.25150.251,043,200
Oct 07, 2020148.29149.12146.95147.75147.75939,200
Oct 06, 2020145.00148.60144.80147.00147.001,352,200
Oct 05, 2020144.01146.00143.66145.06145.06731,700
Oct 02, 2020141.16145.58141.00142.95142.95823,400
Oct 01, 2020145.00146.42144.20144.70144.70596,900
Sep 30, 2020144.59146.80142.76143.67143.67866,000
Sep 29, 2020143.63148.45143.37145.74145.741,960,300
Sep 28, 2020143.00144.19142.48142.99142.99938,200
Sep 25, 2020140.38141.84139.48141.65141.65723,900
Sep 24, 2020138.50141.26138.00140.38140.38739,500
Sep 23, 2020142.89143.37138.98139.02139.02788,300
Sep 22, 2020141.00142.86138.63142.61142.61854,900
Sep 21, 2020138.26140.48137.38140.27140.27792,600
Sep 18, 2020141.08142.95139.76141.19141.191,614,800
Sep 17, 2020142.74143.28140.18141.39141.391,114,000
Sep 16, 2020143.95147.25143.49144.87144.871,106,500
Sep 15, 2020142.01143.78141.72143.15143.15789,000
Sep 14, 2020143.20145.84140.31140.82140.82923,600
Sep 11, 2020141.14143.15139.95142.01142.011,209,700
Sep 10, 2020140.69143.03138.77139.82139.821,009,600
Sep 09, 2020137.02141.55135.85140.13140.131,186,600
Sep 08, 2020134.46137.32132.86134.48134.481,564,400
Sep 04, 2020141.46143.45135.91137.47137.471,718,100
Sep 03, 2020146.49148.47140.54144.02144.021,656,300
Sep 02, 2020142.30147.54141.63147.03147.031,599,600
Sep 01, 2020142.40143.24140.90141.28141.281,433,600
Aug 31, 2020146.50150.24142.73144.44144.441,768,500
Aug 28, 2020143.45147.79139.21146.09146.092,791,600
Aug 27, 2020144.69146.90141.77142.90142.903,145,700
Aug 26, 2020143.14144.09141.64143.59143.591,416,100
Aug 25, 2020143.69144.15139.25140.69140.691,169,200
Aug 24, 2020140.13142.37139.76142.25142.251,066,400
Aug 21, 2020138.70139.48137.46138.85138.851,049,900
Aug 20, 2020139.09139.27137.36138.92138.921,028,200
Aug 19, 2020139.52140.84138.51139.26139.26776,100
Aug 18, 2020136.92139.06136.92138.78138.781,752,900
Aug 17, 2020136.13138.78135.48136.42136.421,419,900
Aug 14, 2020137.15138.28135.07135.85135.851,206,000
Aug 13, 2020140.00140.12137.17137.18137.181,507,100
Aug 12, 2020141.00141.66139.30140.72140.721,430,500
Aug 11, 2020141.82143.39140.57140.87140.87609,400
Aug 10, 2020142.31142.68139.25141.46141.46726,700
Aug 07, 2020143.73144.04140.80142.31142.31630,200
Aug 06, 2020146.40146.40143.17144.34144.341,012,000
Aug 05, 2020144.11146.25143.25145.90145.90957,200
Aug 04, 2020142.52143.37141.56143.28143.28625,600
Aug 03, 2020140.00144.23139.09143.17143.171,162,600
Jul 31, 2020140.02140.26136.85140.21140.21878,500
Jul 30, 2020138.35139.38135.71138.88138.88825,200
Jul 29, 2020139.14140.52138.38139.83139.83675,700
Jul 28, 2020140.27141.16138.37138.48138.48748,300
Jul 27, 2020140.76141.36138.71141.14141.14931,500
Jul 24, 2020141.48141.94139.32140.82140.82789,700
Jul 23, 2020144.23145.33141.59142.12142.12878,800
Jul 22, 2020143.74145.59143.00144.23144.23726,300
Jul 21, 2020146.25146.90143.08143.42143.421,009,800
Jul 20, 2020140.41145.35140.28145.01145.011,470,100
Jul 17, 2020140.01140.91137.43139.93139.931,648,900
Jul 16, 2020141.00145.85139.53139.87139.873,079,500
Jul 15, 2020141.70142.40138.60139.70139.701,046,700
Jul 14, 2020137.53138.28134.70138.25138.251,526,300
Jul 13, 2020147.00147.05138.32138.40138.401,587,900
Jul 10, 2020147.64147.73145.72146.09146.09686,800
Jul 09, 2020148.92149.46146.24147.99147.99842,400
Jul 08, 2020145.99147.63145.32147.00147.001,229,700
Jul 07, 2020148.06148.82145.28145.53145.531,583,000
Jul 06, 2020151.86152.70149.00149.15149.151,552,300
Jul 02, 2020155.00155.91149.44149.88149.881,849,500
Jul 01, 2020154.90157.00152.06153.10153.101,381,700
Jun 30, 2020152.07156.80150.79154.86154.862,277,200
Jun 29, 2020147.78151.45146.26150.99150.991,276,500
Jun 26, 2020149.68151.63146.28146.50146.502,144,100
Jun 25, 2020151.94152.26146.96149.45149.452,386,200
Jun 24, 2020155.55161.95151.94152.73152.735,258,600
Jun 23, 2020149.00150.77148.40149.23149.231,560,200
Jun 22, 2020150.00150.83146.41148.00148.001,294,700
Jun 19, 2020148.23152.00147.42150.69150.693,184,600
Jun 18, 2020141.44143.66139.46143.43143.431,420,200
Jun 17, 2020141.00143.77140.65141.24141.241,225,400
Jun 16, 2020140.02142.05138.33139.49139.491,254,300
Jun 15, 2020133.47137.93132.41136.89136.891,583,500
Jun 12, 2020139.47140.68133.21135.85135.851,329,200
Jun 11, 2020142.29142.86135.94136.29136.291,513,800
Jun 10, 2020147.05147.81144.27144.79144.791,467,300
Jun 09, 2020151.62151.85146.41146.41146.411,193,800
Jun 08, 2020151.20153.19148.64151.85151.851,357,900
Jun 05, 2020148.96152.19148.70149.77149.771,531,100
Jun 04, 2020148.51150.15146.88148.08148.081,318,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...