$73.85 +0.25 (%) VMware Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
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
7/13/201661.3261.3860.2760.961,916,340
7/12/201660.2161.2859.8561.152,139,676
7/11/201659.2960.1559.2959.571,790,676
7/8/201658.4859.2858.3159.181,897,362
7/7/201657.6858.2857.0357.931,297,668
7/6/201656.5657.4656.0957.301,512,812
7/5/201657.3857.7256.2656.591,406,927
7/1/201657.4558.1657.1758.011,769,550
6/30/201657.0457.2656.2057.221,763,796
6/29/201656.9757.1356.5356.701,234,555
6/28/201656.7856.9055.7556.301,536,902
6/27/201658.2558.2555.1255.343,138,594
6/24/201660.3160.7258.5358.543,233,598
6/23/201660.8662.2060.8662.151,991,301
6/22/201661.0661.3560.7060.791,220,955
6/21/201660.9561.6460.8160.981,300,446
6/20/201660.7561.6060.6060.771,361,313
6/17/201661.1261.4360.2260.272,015,704
6/16/201660.0961.2559.7261.072,388,838
6/15/201661.8762.2061.3761.441,489,514
6/14/201662.7863.0661.2061.522,472,426
6/13/201663.1263.8762.6862.792,250,298
6/10/201663.6663.9363.0663.211,408,919
6/9/201663.5664.3563.5664.001,820,018
6/8/201664.0065.3164.0064.183,539,231
6/7/201662.4364.2362.3163.982,981,926
6/6/201662.1162.9961.7562.552,349,218
6/3/201661.7762.6161.5862.082,728,439
6/2/201660.9062.1760.8862.021,784,698
6/1/201660.5061.7460.0761.512,354,803
5/31/201659.9160.6959.6460.562,628,758
5/27/201659.1859.7559.1859.63998,935
5/26/201660.1060.1059.3359.371,175,851
5/25/201660.5060.5059.8060.041,166,803
5/24/201658.9560.3458.6460.152,040,118
5/23/201659.5359.9059.2259.461,376,873
5/20/201659.3659.7758.9559.761,780,265
5/19/201659.3359.4958.6558.802,167,747
5/18/201659.5460.1558.7859.532,383,107
5/17/201659.0160.1858.8459.592,489,008
5/16/201657.8060.3257.5659.295,303,069
5/13/201656.5659.0856.5357.925,429,195
5/12/201656.3156.8455.1556.622,943,689
5/11/201656.4556.6255.6756.221,972,793
5/10/201655.2456.4855.1856.451,392,259
5/9/201654.9655.9954.8755.381,479,421
5/6/201654.9855.6054.4455.351,368,792
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center