$77.55 -1.88 (%) VMware Inc - NYSE

Aug. 28, 2015 | 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
8/28/201579.5480.0176.0477.553,653,073
8/27/201579.0380.0077.9879.432,793,709
8/26/201579.0879.9376.0878.094,961,420
8/25/201583.8784.1881.1281.222,927,479
8/24/201580.5983.4578.6882.012,229,660
8/21/201585.4586.0884.3884.381,465,658
8/20/201587.9788.2486.1986.43880,605
8/19/201588.3689.1088.1088.46844,875
8/18/201588.6189.7987.9189.151,052,986
8/17/201587.5489.1787.5489.011,004,158
8/14/201587.1089.0786.9288.491,252,091
8/13/201586.7887.4585.8087.06872,994
8/12/201585.2686.9884.7386.541,064,095
8/11/201586.4186.8384.9085.77756,873
8/10/201585.2687.8684.7586.951,669,351
8/7/201582.2886.0882.2884.862,290,149
8/6/201586.2286.4082.9383.044,982,710
8/5/201591.3393.4385.7286.224,375,675
8/4/201590.7191.5689.9090.941,855,983
8/3/201588.5491.2587.2991.143,591,165
7/31/201588.4089.4688.0589.13945,494
7/30/201587.0988.8386.3688.511,286,327
7/29/201586.2487.5786.0387.23953,761
7/28/201585.4586.6984.6886.49838,245
7/27/201586.1286.4884.9485.281,287,187
7/24/201587.3087.8485.9686.901,018,386
7/23/201586.6087.9186.5087.301,749,100
7/22/201582.7287.6582.5286.113,057,018
7/21/201583.8684.3883.0683.191,748,624
7/20/201584.5684.9583.6884.02961,634
7/17/201585.1185.1184.1084.54883,671
7/16/201584.6285.0884.0385.041,122,680
7/15/201584.1584.5783.9384.171,068,287
7/14/201583.9084.6783.5084.311,018,918
7/13/201582.8784.0182.7183.801,074,677
7/10/201582.5282.5981.0182.071,022,307
7/9/201582.4383.0981.2881.611,036,032
7/8/201583.0183.8781.5581.901,121,180
7/7/201582.7483.1080.5182.981,741,653
7/6/201583.0083.5182.4583.061,548,748
7/2/201584.7985.4984.7985.20822,739
7/1/201586.4487.1784.4884.861,547,378
6/30/201586.4586.7885.5885.74864,913
6/29/201586.9087.1685.7085.851,073,659
6/26/201589.2789.7887.0487.591,469,170
6/25/201590.3390.8989.2089.34905,628
6/24/201591.9091.9390.0490.361,128,314
6/23/201589.7890.8589.6990.69930,580
6/22/201589.4590.4088.9689.89841,806
6/19/201589.0089.0188.0888.751,416,668
6/18/201589.5689.9388.9989.16836,955
6/17/201589.6090.5789.2989.96964,718
6/16/201588.1789.6088.1789.35586,207
6/15/201588.2188.7087.4388.41847,447
6/12/201589.0589.3688.4488.911,065,691
6/11/201591.0091.0089.1389.361,721,260
6/10/201588.6491.0088.3890.721,846,499
6/9/201588.2488.4987.4087.94533,212
6/8/201589.2189.2187.7788.231,168,554
6/5/201588.3289.8887.9989.451,077,324
6/4/201588.2589.2787.6888.441,375,089
6/3/201588.0090.3987.8989.051,406,726
6/2/201587.1187.8886.9087.72874,029
6/1/201587.3287.9686.9987.211,130,639
5/29/201586.9187.7486.7787.321,256,918
5/28/201586.2287.3086.0387.12840,391
5/27/201586.4587.0585.6486.541,420,084
5/26/201587.5087.6386.3686.841,095,487
5/22/201587.0688.0086.9187.721,009,506
5/21/201587.5587.7386.8387.15738,509
5/20/201587.7688.3887.2487.52626,255
5/19/201587.7988.0887.5287.64630,844
5/18/201587.3887.9887.3287.781,127,791
5/15/201587.6388.1387.3187.50949,930
5/14/201587.8688.5587.7487.94888,785
5/13/201587.9088.2887.1087.59848,640
5/12/201589.0889.1887.6887.811,378,172
5/11/201587.8089.6687.7189.571,651,461
5/8/201586.9988.7586.9988.001,765,094
5/7/201586.4386.7885.8386.351,003,909
5/6/201587.8988.3986.4786.791,192,492
5/5/201587.8088.3787.0587.70977,909
5/4/201587.0488.6487.0487.691,425,091
5/1/201588.1588.5987.3687.471,181,405
4/30/201589.0389.9387.6788.10754,922
4/29/201589.5890.1588.4789.121,075,882
4/28/201588.9090.3688.4789.681,322,159
4/27/201588.4390.0488.2888.991,614,119
4/24/201589.4989.4987.6888.231,936,242
4/23/201590.4390.8989.0089.092,249,731
4/22/201586.9992.2086.9990.977,366,053
4/21/201584.7885.6484.3285.402,655,170
4/20/201585.2485.6283.6684.271,791,063
4/17/201584.0985.2183.8585.071,509,553
4/16/201585.5586.1984.4984.641,256,838
4/15/201584.2185.4783.9085.061,031,261
4/14/201583.1384.3382.9884.041,286,634
4/13/201583.1084.0082.9983.101,123,175
4/10/201581.7483.5781.1083.381,660,590
4/9/201582.2882.7181.6282.001,803,590
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!