$84.86 -0.88 (%) VMware Inc - NYSE

Jul. 1, 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
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
4/8/201584.1984.4282.4682.581,910,874
4/7/201583.4084.8983.4083.481,062,145
4/6/201582.2584.3581.9983.401,880,232
4/2/201582.3182.4179.9380.362,196,677
4/1/201581.9082.7481.6482.101,559,256
3/31/201583.0583.0581.9782.01585,072
3/30/201582.5283.3282.3282.98810,632
3/27/201581.8782.8681.5182.06805,369
3/26/201581.6982.9081.6782.281,262,882
3/25/201584.3084.5281.8282.031,254,196
3/24/201583.5185.5183.5184.281,625,230
3/23/201582.6384.2882.5883.271,331,532
3/20/201582.4783.6082.3282.821,326,795
3/19/201582.9383.6881.7681.771,091,723
3/18/201581.7083.3981.1182.991,534,942
3/17/201581.3882.3681.0381.951,350,366
3/16/201581.1581.8880.3481.561,397,084
3/13/201581.0481.9080.3881.15898,812
3/12/201580.7481.7080.7081.301,038,125
3/11/201583.0483.3880.7581.011,817,505
3/10/201584.6385.2382.8483.091,743,123
3/9/201585.9286.2984.6884.781,259,597
3/6/201586.4286.7984.3085.191,734,253
3/5/201586.0386.9185.3786.591,522,633
3/4/201585.8586.2384.9586.081,596,249
3/3/201586.1786.6085.0085.971,136,111
3/2/201584.4286.9084.2886.591,810,631
2/27/201584.1185.3483.9885.071,545,474
2/26/201585.3285.6283.4883.981,170,487
2/25/201583.3985.5983.1784.501,471,887
2/24/201582.7483.4781.6983.401,744,469
2/23/201584.7285.0082.8883.301,432,955
2/20/201584.5885.3584.5285.16777,191
2/19/201584.6385.1384.2484.68802,830
2/18/201584.1285.2184.0384.741,178,781
2/17/201584.2284.5083.5083.941,138,265
2/13/201583.8684.9383.3284.681,386,270
2/12/201581.9983.8981.5383.622,036,697
2/11/201579.2582.3079.2281.653,960,764
2/10/201579.3679.4178.1178.772,607,785
2/9/201578.2578.9177.4377.512,018,217
2/6/201579.6080.2778.4078.582,073,827
  • Showing 1-100 of 1,258 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!