VMW - VMware, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2019150.35153.45150.43151.74151.74779,091
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
Aug 28, 2019130.00133.44128.69132.45132.451,654,000
Aug 27, 2019134.59134.89129.12130.56130.562,810,700
Aug 26, 2019135.48135.90132.56132.80132.802,377,700
Aug 23, 2019139.00139.49133.00133.42133.426,680,700
Aug 22, 2019149.00149.34145.35148.15148.152,172,600
Aug 21, 2019146.50151.48146.25148.09148.092,089,200
Aug 20, 2019144.01146.29142.86144.42144.421,459,200
Aug 19, 2019147.24147.24143.81144.18144.181,883,700
Aug 16, 2019143.62145.35141.90143.72143.722,519,400
Aug 15, 2019148.74149.00141.16142.35142.354,109,300
Aug 14, 2019155.01155.16150.33153.09153.091,248,500
Aug 13, 2019157.60161.89156.85158.00158.001,452,100
Aug 12, 2019156.61159.04155.00158.28158.28871,100
Aug 09, 2019157.98159.53155.74157.50157.50673,100
Aug 08, 2019156.47159.38154.22158.67158.67997,000
Aug 07, 2019152.80156.29152.19155.70155.701,294,500
Aug 06, 2019157.00159.10154.51155.00155.001,057,100
Aug 05, 2019157.20159.52153.76155.76155.761,875,600
Aug 02, 2019174.26175.32161.72162.68162.682,758,200
Aug 01, 2019175.21179.67175.06177.40177.401,145,000
Jul 31, 2019177.49177.98172.22174.49174.49987,400
Jul 30, 2019176.20178.53174.91177.23177.23605,800
Jul 29, 2019178.75179.00173.40177.66177.66828,200
Jul 26, 2019178.39179.28177.17178.31178.31725,000
Jul 25, 2019180.19180.19176.16178.28178.28734,200
Jul 24, 2019179.22181.02178.70180.57180.57609,300
Jul 23, 2019182.78182.78176.03178.78178.781,170,100
Jul 22, 2019179.25183.50179.25181.87181.871,423,600
Jul 19, 2019176.54181.69175.66179.50179.501,955,200
Jul 18, 2019173.48176.98173.04174.33174.331,173,000
Jul 17, 2019172.29174.83170.14174.05174.051,015,900
Jul 16, 2019172.66175.24172.24172.29172.291,289,000
Jul 15, 2019170.11172.62169.75172.21172.211,101,300
Jul 12, 2019169.26170.00167.54169.70169.701,906,700
Jul 11, 2019167.19169.21166.03168.49168.491,044,900
Jul 10, 2019164.46168.74164.15166.57166.571,346,300
Jul 09, 2019164.60164.90161.50163.24163.242,203,800
Jul 08, 2019167.71168.91165.07165.14165.141,526,600
Jul 05, 2019169.08169.98167.03169.18169.18887,900
Jul 03, 2019170.13171.74169.08169.46169.461,201,700
Jul 02, 2019168.62169.83166.20168.99168.991,551,200
Jul 01, 2019170.64172.99168.41168.77168.771,491,500
Jun 28, 2019171.92172.68166.16167.21167.212,115,100
Jun 27, 2019173.38174.90171.31171.66171.661,095,600
Jun 26, 2019173.00177.18172.00172.26172.26947,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...