VMW - VMware, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2018166.29169.25162.58164.50164.501,939,000
Dec 10, 2018158.06164.53157.77163.36163.361,241,000
Dec 07, 2018161.97163.31157.18159.21159.211,305,900
Dec 06, 2018155.10162.80153.00162.50162.502,054,600
Dec 04, 2018162.47164.50157.45158.52158.522,298,000
Dec 03, 2018168.47168.89160.87163.63163.632,332,800
Nov 30, 2018165.40168.42160.15167.34167.344,234,900
Nov 29, 2018158.59162.22157.30161.48161.481,859,900
Nov 28, 2018153.60160.00152.77159.76159.761,777,500
Nov 27, 2018153.84154.96151.91152.20152.201,296,900
Nov 26, 2018155.08155.63153.50153.91153.911,206,700
Nov 23, 2018148.52154.00148.52152.99152.99666,800
Nov 21, 2018150.18151.37148.10149.59149.59630,800
Nov 20, 2018147.18152.45147.18148.40148.402,091,300
Nov 19, 2018155.91156.48151.88153.40153.402,070,000
Nov 16, 2018157.49161.40155.01157.01157.011,374,200
Nov 15, 2018154.60159.90154.50157.73157.732,568,300
Nov 14, 2018152.54156.16149.13152.30152.301,737,700
Nov 13, 2018148.35152.48146.06150.51150.511,615,900
Nov 12, 2018149.26149.57145.04148.13148.13853,200
Nov 09, 2018149.53151.44148.61150.82150.82791,800
Nov 08, 2018149.67151.66147.52151.65151.65818,200
Nov 07, 2018145.23151.58145.23149.45149.451,289,500
Nov 06, 2018142.57144.47140.97143.02143.02804,800
Nov 05, 2018142.00143.02139.03142.94142.94487,500
Nov 02, 2018145.00145.37140.72141.35141.35590,300
Nov 01, 2018142.64145.57140.08144.64144.64730,600
Oct 31, 2018141.32144.28140.44141.39141.39783,100
Oct 30, 2018135.41139.13134.85138.64138.64591,100
Oct 29, 2018143.33143.33132.65136.26136.261,394,100
Oct 26, 2018138.38142.24136.86138.76138.761,167,100
Oct 25, 2018140.70143.42139.25141.61141.611,051,000
Oct 24, 2018145.26145.83139.25139.51139.511,178,700
Oct 23, 2018144.45145.88141.99145.41145.41976,000
Oct 22, 2018141.54146.34140.24146.14146.14984,400
Oct 19, 2018146.20148.66140.22140.46140.461,627,600
Oct 18, 2018146.93148.97144.76145.61145.61723,900
Oct 17, 2018149.75149.75146.84148.16148.16517,600
Oct 16, 2018145.92148.99145.56148.36148.36759,500
Oct 15, 2018147.40148.35144.00144.04144.041,111,500
Oct 12, 2018144.86148.19143.52147.74147.741,404,100
Oct 11, 2018142.77144.74140.84141.49141.491,099,000
Oct 10, 2018146.55147.63143.00143.32143.321,697,100
Oct 09, 2018149.68151.49146.58148.86148.861,696,700
Oct 08, 2018155.48156.46149.60151.01151.011,466,100
Oct 05, 2018155.08158.60154.65156.54156.541,482,600
Oct 04, 2018153.86155.95153.38155.53155.53961,300
Oct 03, 2018155.00156.70154.44154.58154.58667,000
Oct 02, 2018156.00156.36154.22154.53154.53691,600
Oct 01, 2018157.62158.29155.35156.17156.171,472,400
Sep 28, 2018155.48157.65155.24156.06156.06993,000
Sep 27, 2018155.74156.85154.05155.83155.83890,100
Sep 26, 2018157.84159.47155.74155.84155.842,555,100
Sep 25, 2018153.62158.48153.48158.06158.062,531,100
Sep 24, 2018152.43154.44150.60153.48153.48837,800
Sep 21, 2018153.19153.46151.81152.09152.091,662,800
Sep 20, 2018151.23153.04150.36153.00153.001,035,500
Sep 19, 2018153.04153.04148.60150.75150.751,563,700
Sep 18, 2018156.43158.80153.38153.40153.401,928,900
Sep 17, 2018161.22162.47156.10157.01157.011,512,200
Sep 14, 2018155.04162.98154.75162.65162.652,132,600
Sep 13, 2018154.50155.72154.50154.60154.601,746,700
Sep 12, 2018153.94154.68151.63154.32154.321,188,700
Sep 11, 2018153.77155.14153.63154.04154.041,102,800
Sep 10, 2018152.57154.26152.00153.79153.791,420,300
Sep 07, 2018152.90154.19151.65151.93151.93904,600
Sep 06, 2018151.05154.24150.08153.83153.831,274,500
Sep 05, 2018152.41152.94149.62151.12151.12991,700
Sep 04, 2018151.72152.89149.90152.77152.77834,800
Aug 31, 2018154.74156.27153.04153.26153.261,207,600
Aug 30, 2018149.57156.72149.35154.66154.662,508,300
Aug 29, 2018149.01150.82147.89150.43150.431,461,600
Aug 28, 2018150.37150.55146.25148.50148.501,827,800
Aug 27, 2018153.58154.40149.45150.03150.031,876,700
Aug 24, 2018150.00152.63148.03151.37151.373,025,600
Aug 23, 2018154.65156.42152.64154.77154.772,215,300
Aug 22, 2018151.20154.65151.05154.28154.28934,600
Aug 21, 2018152.02152.97151.31151.68151.681,025,600
Aug 20, 2018151.51152.82150.84151.62151.621,135,000
Aug 17, 2018151.68153.05150.37150.88150.881,108,800
Aug 16, 2018153.65153.89150.68151.93151.931,611,200
Aug 15, 2018151.23152.49149.27152.04152.04859,900
Aug 14, 2018152.14152.64151.00152.25152.25571,500
Aug 13, 2018153.54153.54151.27151.94151.94643,200
Aug 10, 2018152.46154.45151.50153.21153.21508,100
Aug 09, 2018152.85154.09152.85153.76153.76546,100
Aug 08, 2018153.29154.19152.25152.84152.84467,000
Aug 07, 2018152.59154.49152.06153.06153.061,120,200
Aug 06, 2018149.85151.73149.82151.38151.38738,800
Aug 03, 2018149.65149.90147.55149.45149.451,289,500
Aug 02, 2018144.21148.36144.21148.07148.07913,700
Aug 01, 2018144.16146.19143.98144.58144.581,301,400
Jul 31, 2018143.88146.38143.24144.59144.591,136,700
Jul 30, 2018148.34148.71144.11144.42144.421,189,300
Jul 27, 2018150.74151.29146.50148.80148.80812,400
Jul 26, 2018149.68152.82148.86150.78150.78882,900
Jul 25, 2018149.00151.15148.03151.15151.15551,600
Jul 24, 2018152.24152.27148.21149.20149.201,065,900
Jul 23, 2018151.49152.44150.45150.94150.94853,100
Jul 20, 2018152.04152.98151.34152.25152.251,658,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...