$57.34 +0.43 (%) VMware Inc - New York Stock Exchange, Inc.

May. 2, 2016 | 03:25 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VMW historical data

Date Open High Low Close Volume
4/29/201657.1957.5456.2656.911,417,309
4/28/201658.2658.2857.3857.541,479,744
4/27/201657.6158.6357.5358.491,684,535
4/26/201657.4958.0757.0057.69992,656
4/25/201658.2258.4557.2757.381,692,178
4/22/201658.2158.8257.8158.301,736,891
4/21/201659.0159.6157.8658.112,859,236
4/20/201656.0259.2356.0258.5310,482,579
4/19/201652.0052.1751.2351.463,464,627
4/18/201651.3151.8751.2351.693,975,158
4/15/201651.5952.1051.3151.732,976,765
4/14/201651.8552.0351.5351.922,352,697
4/13/201650.7552.0150.7451.892,722,122
4/12/201651.1351.4849.7650.381,897,054
4/11/201651.9852.1451.1951.192,036,934
4/8/201651.1352.7451.0752.003,205,463
4/7/201650.8051.4250.4850.842,490,183
4/6/201650.6751.2350.0651.00892,082
4/5/201650.8351.3250.3550.701,802,908
4/4/201652.1152.4851.4751.701,027,635
4/1/201651.2952.2251.0952.031,563,873
3/31/201651.9952.4951.4752.31930,510
3/30/201651.5152.5351.4252.091,108,188
3/29/201650.8851.6850.5951.371,024,912
3/28/201651.2651.3550.6651.09676,090
3/24/201651.3251.5550.8551.081,010,618
3/23/201652.7752.7751.5351.851,648,503
3/22/201652.3053.0551.9452.851,643,956
3/21/201651.5252.7451.0252.371,439,739
3/18/201651.6652.4851.2851.521,647,071
3/17/201649.7552.2249.7551.531,859,646
3/16/201649.0750.7948.6549.851,874,105
3/15/201649.5749.5748.5149.181,116,321
3/14/201649.6049.7948.8349.681,317,797
3/11/201649.5849.9048.8949.621,346,315
3/10/201649.4849.7148.5449.281,530,335
3/9/201649.0549.3448.5449.201,749,202
3/8/201649.9850.0248.7948.941,918,941
3/7/201649.5151.0249.3250.341,461,729
3/4/201649.6750.4549.2949.451,177,198
3/3/201649.2049.5248.7049.434,066,992
3/2/201650.7550.9248.9049.132,824,263
3/1/201649.5950.8149.3750.752,044,019
2/29/201650.7651.4650.4550.491,564,353
2/26/201650.7751.4550.2550.762,125,747
2/25/201649.5550.5248.8750.501,793,185
2/24/201648.4849.3747.7849.191,328,101
2/23/201649.7549.7548.2848.652,124,568
2/22/201649.4850.4149.3549.951,722,450
2/19/201647.8449.5747.4849.221,782,967
2/18/201648.0048.4047.3848.161,765,873
2/17/201646.4548.3046.1747.912,696,735
2/16/201645.3346.1645.1546.132,148,844
2/12/201644.8045.1444.1345.011,608,157
2/11/201643.7745.0543.2544.702,418,905
2/10/201644.3044.8443.7144.481,566,284
2/9/201644.3645.4643.5543.841,831,251
2/8/201643.9944.6943.7244.662,516,314
2/5/201644.8745.2044.3144.541,788,031
2/4/201644.8546.0044.8545.281,809,290
2/3/201644.3145.0643.8644.961,704,403
2/2/201645.2745.2943.8344.212,436,597
2/1/201644.8045.9344.4545.493,218,150
1/29/201645.1846.3544.9345.754,439,477
1/28/201644.6145.4544.4445.003,236,130
1/27/201646.1646.7944.0244.447,907,404
1/26/201648.8049.4047.6449.283,205,347
1/25/201649.2449.9248.2648.762,081,864
1/22/201649.7450.3448.8049.501,400,658
1/21/201649.4850.6649.1249.581,670,421
1/20/201648.2349.6146.3349.194,007,772
1/19/201652.2452.4848.8348.992,652,179
1/15/201650.8152.3250.3952.112,351,414
1/14/201652.3852.6551.1952.331,931,941
1/13/201653.1353.5851.6652.271,933,346
1/12/201653.4753.9952.2152.842,399,335
1/11/201654.1154.5052.6153.112,334,170
1/8/201654.7454.9753.8254.102,171,680
1/7/201654.5755.6254.0154.522,462,850
1/6/201656.2556.3254.4555.253,559,505
1/5/201656.4757.2755.9457.022,661,696
1/4/201655.8156.8555.2856.302,016,525
12/31/201556.9157.0256.4656.571,038,397
12/30/201556.7757.4356.6757.031,281,560
12/29/201557.0057.4956.5256.941,319,268
12/28/201557.1657.3656.4356.97861,118
12/24/201557.3957.5357.0657.36251,451
12/23/201556.6057.5256.4257.501,020,488
12/22/201556.2557.0356.0556.681,517,606
12/21/201556.9857.0055.4656.121,581,068
12/18/201557.3757.5356.3556.862,535,057
12/17/201558.2258.2456.9357.081,577,957
12/16/201558.9758.9757.7957.951,417,058
12/15/201557.9458.5957.6258.001,434,041
12/14/201559.9259.9256.8257.252,877,352
12/11/201558.3259.5958.2259.051,619,152
12/10/201558.7559.6958.5658.751,292,510
12/9/201559.7360.1858.4958.841,690,062
12/8/201560.3260.8359.8560.081,426,245
12/7/201560.7261.0059.4260.761,699,855
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center