$80.11 +1.35 (%) VMware Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 03:35 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
12/2/201677.1479.1376.8178.761,673,696
12/1/201681.1481.4377.5378.042,806,942
11/30/201681.6181.8481.0381.141,341,432
11/29/201680.0081.8179.5881.612,084,797
11/28/201679.8580.3979.5479.88935,040
11/25/201679.4479.9679.2879.80262,482
11/23/201680.2780.6979.2179.351,029,297
11/22/201680.4080.8779.5880.191,104,553
11/21/201680.0580.8880.0480.401,339,206
11/18/201680.0080.3479.6080.141,756,710
11/17/201678.5979.9778.4279.971,855,421
11/16/201677.7578.6177.7278.471,076,519
11/15/201676.2778.3276.0978.252,416,134
11/14/201676.5076.9574.8575.822,226,139
11/11/201676.7576.8976.1476.441,149,053
11/10/201677.1378.5276.1176.821,965,896
11/9/201676.4677.9776.1876.972,051,168
11/8/201677.9278.0477.2977.461,499,757
11/7/201677.6878.5377.5277.891,792,667
11/4/201677.3878.2276.6976.791,907,987
11/3/201679.0079.0077.5777.731,422,455
11/2/201677.4578.6677.4578.271,897,011
11/1/201678.9079.1577.6277.972,450,870
10/31/201678.0078.6877.8678.603,183,876
10/28/201675.9877.8775.7677.654,281,471
10/27/201677.1277.9875.5175.777,117,007
10/26/201672.8673.5672.8073.312,616,590
10/25/201674.1574.1572.7473.201,664,586
10/24/201674.2674.3373.3473.971,721,140
10/21/201673.4273.4872.6572.911,054,416
10/20/201673.3273.8372.9273.261,157,031
10/19/201673.0973.5472.9173.491,011,967
10/18/201673.6173.7572.6673.13907,609
10/17/201672.9073.1772.4872.87958,173
10/14/201673.5373.6672.9272.981,470,751
10/13/201672.7373.3472.2773.031,488,839
10/12/201672.7973.5172.7073.211,697,647
10/11/201673.2273.6872.3473.401,930,099
10/10/201674.0974.2973.1373.151,380,585
10/7/201674.3074.4473.7073.991,866,988
10/6/201674.1174.4073.6274.282,441,142
10/5/201672.5074.6672.5074.002,903,663
10/4/201672.8873.2772.0572.452,331,096
10/3/201673.0973.7073.0973.611,057,241
9/30/201673.4973.7072.9673.351,023,306
9/29/201673.8174.0672.9873.08885,374
9/28/201673.7973.9973.2273.85966,811
9/27/201673.1873.6073.1573.601,317,516
9/26/201673.1773.4472.9373.441,259,531
9/23/201673.9874.0073.2573.381,379,724
9/22/201674.0074.1673.5773.812,085,666
9/21/201673.4473.4872.8173.422,513,342
9/20/201673.2073.5172.2773.052,108,848
9/19/201672.6573.2572.3772.682,034,258
9/16/201673.2073.2072.3372.443,117,967
9/15/201673.4473.6173.1373.362,322,757
9/14/201672.8374.0372.8373.302,901,413
9/13/201673.0573.9772.6473.103,862,691
9/12/201672.6473.8972.5573.674,810,923
9/9/201674.0374.6972.4873.084,356,964
9/8/201673.5774.5972.9874.345,675,543
9/7/201673.2874.4971.8172.767,486,471
9/6/201673.7874.4971.9673.395,544,744
9/2/201673.7173.8872.7573.783,646,866
9/1/201673.4675.3373.2873.784,263,031
8/31/201674.0074.1172.4073.334,017,800
8/30/201676.5976.9973.9974.224,460,670
8/29/201673.9475.5773.5975.231,509,100
8/26/201674.7174.8373.8074.251,595,462
8/25/201674.2775.2174.0074.531,656,520
8/24/201674.3075.4274.2774.692,671,814
8/23/201673.1774.5972.6874.562,506,915
8/22/201672.8473.0872.2073.082,460,190
8/19/201671.4272.9771.4272.843,303,248
8/18/201670.6472.1870.3472.053,728,459
8/17/201670.8071.1570.3270.411,723,960
8/16/201671.5071.6170.7870.812,755,843
8/15/201671.1471.4770.7570.871,448,264
8/12/201670.4671.3070.2671.08969,885
8/11/201671.0071.2470.7171.021,217,545
8/10/201671.5371.7070.5570.722,069,498
8/9/201671.1772.0071.1771.531,680,456
8/8/201671.2471.6470.9671.091,737,047
8/5/201670.7071.2470.4170.981,600,718
8/4/201670.0870.9470.0870.331,639,340
8/3/201669.8670.6869.8670.402,302,069
8/2/201672.2572.5870.0970.113,140,345
8/1/201671.4572.8871.4572.492,949,618
7/29/201672.8173.1472.3572.981,588,223
7/28/201672.7873.3272.3672.971,451,518
7/27/201673.0473.1672.1372.772,385,045
7/26/201672.0673.0072.0672.682,127,783
7/25/201672.1773.0372.0572.462,854,708
7/22/201670.6971.8970.5471.551,958,578
7/21/201669.7671.8069.5270.694,166,076
7/20/201668.5570.4268.3369.953,946,103
7/19/201668.5869.3167.2568.239,153,654
7/18/201662.4663.0062.1462.575,487,294
7/15/201661.3262.3360.8262.071,944,357
7/14/201661.4661.7860.9961.041,288,578
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center