$88.28 0.00 (%) VMware Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VMW historical data

Date Open High Low Close Volume
11/26/201487.2388.3186.8488.282,089,105
11/25/201484.9287.2484.9286.911,551,636
11/24/201485.2885.4484.4384.96977,916
11/21/201484.4586.0084.0185.261,964,687
11/20/201483.3383.7282.8182.932,313,249
11/19/201486.1686.1883.5083.891,684,764
11/18/201486.6487.7986.1586.291,791,614
11/17/201486.0386.9785.9586.641,516,588
11/14/201485.5087.2985.5086.331,636,237
11/13/201486.8186.9985.4785.58979,652
11/12/201484.2587.0084.0186.502,376,936
11/11/201484.3384.7083.3784.331,042,011
11/10/201483.1484.5882.1184.332,372,813
11/7/201483.5083.9183.0683.142,221,617
11/6/201483.8384.6583.2683.571,257,753
11/5/201484.1084.1083.1183.712,429,719
11/4/201483.8284.4283.3883.541,486,455
11/3/201483.5785.1283.5784.272,364,488
10/31/201484.3184.7783.3083.571,915,037
10/30/201483.7084.3083.3283.671,900,664
10/29/201485.2985.9783.5583.811,666,467
10/28/201484.0985.9483.8885.401,767,625
10/27/201483.4085.1283.3283.961,870,257
10/24/201482.6383.9582.4783.842,138,335
10/23/201482.0683.2081.3882.533,831,163
10/22/201480.0484.9180.0081.9510,154,288
10/21/201488.6988.7587.2088.194,508,476
10/20/201488.3289.0486.6187.662,864,578
10/17/201489.7990.6688.7589.351,371,867
10/16/201488.1589.8787.6888.601,723,273
10/15/201487.6990.2987.0689.572,518,515
10/14/201490.7791.7789.1089.431,255,367
10/13/201490.2891.8989.5390.482,151,897
10/10/201492.2892.9790.4490.481,407,728
10/9/201492.6693.6092.0192.741,871,299
10/8/201491.3893.0290.5292.981,120,117
10/7/201493.2093.2091.3891.421,463,581
10/6/201494.3394.6692.8193.17854,868
10/3/201494.3695.0093.9794.05761,543
10/2/201493.4194.8492.5194.15992,130
10/1/201493.7794.2392.4293.341,454,257
9/30/201493.8894.4692.5693.841,516,590
9/29/201492.6894.6092.5094.101,009,973
9/26/201492.9894.3692.2594.151,398,368
9/25/201495.1195.5592.6392.731,508,666
9/24/201495.4495.8594.4795.42910,455
9/23/201496.2197.0095.6095.601,496,309
9/22/201494.4298.2093.1496.164,103,616
9/19/201496.1097.3594.1094.142,259,199
9/18/201494.7496.6294.7096.341,433,628
9/17/201494.6796.0194.1894.50846,247
9/16/201493.7595.8093.6595.141,155,657
9/15/201495.6995.8093.2794.142,725,374
9/12/201496.5996.9195.3495.752,752,504
9/11/201497.7298.0096.0996.703,376,865
9/10/201495.6097.6495.5997.381,499,561
9/9/201494.3595.9594.2595.491,447,488
9/8/201495.4596.0494.0794.591,721,222
9/5/201496.7096.8295.0895.401,648,653
9/4/201498.3598.3595.7996.261,455,049
9/3/201498.7299.7197.8697.99778,090
9/2/201498.2499.5997.7598.981,190,825
8/29/201498.0699.0497.8398.581,193,218
8/28/201497.2098.0996.8197.921,089,346
8/27/201498.1098.5097.3597.501,251,820
8/26/2014100.03100.1996.8397.803,875,018
8/25/2014102.57102.9999.45100.781,889,101
8/22/2014102.78103.25102.18102.241,037,359
8/21/2014103.65103.65102.46102.571,218,815
8/20/2014102.70103.81102.29103.641,019,849
8/19/2014103.31103.86102.01102.691,544,792
8/18/2014101.57103.55101.55103.231,747,329
8/15/2014101.25101.74100.54101.261,448,985
8/14/201499.87101.1999.84100.921,899,184
8/13/201499.38100.2998.60100.081,033,825
8/12/201499.71100.1198.4699.03891,698
8/11/201498.90101.1598.61100.19959,778
8/8/201498.6199.5498.3198.61884,268
8/7/2014100.90100.9098.4898.771,128,713
8/6/201498.44100.9598.01100.001,375,471
8/5/201499.5899.8398.1598.661,897,312
8/4/201498.30100.4498.14100.031,355,773
8/1/201498.84100.4998.1098.331,976,599
7/31/2014100.56101.9499.3099.361,910,387
7/30/201499.27102.3198.99101.833,191,784
7/29/201497.6699.1497.3898.611,772,338
7/28/201497.3498.0296.9097.501,698,684
7/25/201495.9298.0395.5397.231,739,549
7/24/201494.8196.6293.1096.612,368,913
7/23/201497.9299.3694.1294.524,019,240
7/22/201493.2297.0093.0796.033,480,425
7/21/201495.1596.4592.8792.953,253,580
7/18/201493.7895.8793.5395.311,256,212
7/17/201493.9195.5992.9293.131,450,933
7/16/201495.7795.7793.8694.051,377,967
7/15/201495.7096.0494.4694.821,160,716
7/14/201494.6396.1993.8795.97820,066
7/11/201495.8095.9794.0094.16784,805
7/10/201493.4296.4093.1095.45807,402
7/9/201493.6595.5993.3894.721,126,156
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center