$45.01 +0.31 (%) VMware Inc - NYSE

Feb. 12, 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
2/12/201644.8045.1444.1345.011,608,157
2/11/201643.7745.0543.2544.702,418,905
2/10/201644.3044.8443.7144.481,566,284
2/9/201644.3645.4643.5543.841,831,251
2/8/201643.9944.6943.7244.662,516,314
2/5/201644.8745.2044.3144.541,788,031
2/4/201644.8546.0044.8545.281,809,290
2/3/201644.3145.0643.8644.961,704,403
2/2/201645.2745.2943.8344.212,436,597
2/1/201644.8045.9344.4545.493,218,150
1/29/201645.1846.3544.9345.754,439,477
1/28/201644.6145.4544.4445.003,236,130
1/27/201646.1646.7944.0244.447,907,404
1/26/201648.8049.4047.6449.283,205,347
1/25/201649.2449.9248.2648.762,081,864
1/22/201649.7450.3448.8049.501,400,658
1/21/201649.4850.6649.1249.581,670,421
1/20/201648.2349.6146.3349.194,007,772
1/19/201652.2452.4848.8348.992,652,179
1/15/201650.8152.3250.3952.112,351,414
1/14/201652.3852.6551.1952.331,931,941
1/13/201653.1353.5851.6652.271,933,346
1/12/201653.4753.9952.2152.842,399,335
1/11/201654.1154.5052.6153.112,334,170
1/8/201654.7454.9753.8254.102,171,680
1/7/201654.5755.6254.0154.522,462,850
1/6/201656.2556.3254.4555.253,559,505
1/5/201656.4757.2755.9457.022,661,696
1/4/201655.8156.8555.2856.302,016,525
12/31/201556.9157.0256.4656.571,038,397
12/30/201556.7757.4356.6757.031,281,560
12/29/201557.0057.4956.5256.941,319,268
12/28/201557.1657.3656.4356.97861,118
12/24/201557.3957.5357.0657.36251,451
12/23/201556.6057.5256.4257.501,020,488
12/22/201556.2557.0356.0556.681,517,606
12/21/201556.9857.0055.4656.121,581,068
12/18/201557.3757.5356.3556.862,535,057
12/17/201558.2258.2456.9357.081,577,957
12/16/201558.9758.9757.7957.951,417,058
12/15/201557.9458.5957.6258.001,434,041
12/14/201559.9259.9256.8257.252,877,352
12/11/201558.3259.5958.2259.051,619,152
12/10/201558.7559.6958.5658.751,292,510
12/9/201559.7360.1858.4958.841,690,062
12/8/201560.3260.8359.8560.081,426,245
12/7/201560.7261.0059.4260.761,699,855
12/4/201559.2760.1058.8559.621,053,034
12/3/201560.8760.9658.7659.012,067,923
12/2/201561.7562.0060.3860.661,798,674
12/1/201561.4762.8260.2062.192,258,128
11/30/201560.4761.4459.6261.412,626,388
11/27/201560.0460.5859.9560.45582,737
11/25/201560.0160.7159.7859.951,187,480
11/24/201558.1162.5057.4860.354,632,941
11/23/201558.8959.2757.9058.111,775,699
11/20/201558.5058.9158.0258.661,416,029
11/19/201557.8058.7957.5158.441,722,287
11/18/201558.6558.9256.6757.491,619,202
11/17/201559.1659.6158.2558.351,254,566
11/16/201558.7059.9658.7059.30949,319
11/13/201558.9159.2958.0258.711,316,148
11/12/201558.7560.6758.5458.931,843,253
11/11/201560.5160.5559.0859.251,647,251
11/10/201559.4061.4759.0260.444,899,356
11/9/201559.1659.6759.0059.461,594,960
11/6/201559.1259.7858.4359.491,597,718
11/5/201559.9460.0058.8459.081,584,885
11/4/201559.3659.7758.3459.771,979,487
11/3/201559.6459.9458.5059.032,350,733
11/2/201559.9160.0059.0559.552,858,990
10/30/201558.9260.2358.5860.152,294,500
10/29/201560.6260.7358.2658.522,618,897
10/28/201559.4761.0758.9260.902,651,526
10/27/201560.2260.8858.4858.643,302,202
10/26/201558.8261.0758.8059.744,742,797
10/23/201557.3658.3156.3358.185,118,457
10/22/201554.4856.8654.3056.798,330,549
10/21/201559.0959.9052.7255.4221,005,783
10/20/201569.1769.3268.3668.762,943,739
10/19/201569.4769.6168.7669.222,048,029
10/16/201569.1670.1968.6469.623,656,579
10/15/201568.2568.7667.5568.465,595,090
10/14/201569.2069.2067.4867.977,640,100
10/13/201570.8670.9168.2869.319,646,024
10/12/201573.9074.2269.7572.2717,857,239
10/9/201577.3379.8077.2078.653,479,219
10/8/201579.7979.7976.4177.304,929,580
10/7/201581.4982.3580.5982.091,063,234
10/6/201579.6981.5179.0181.281,915,801
10/5/201580.1982.0378.0379.494,060,330
10/2/201578.7579.7677.4679.712,313,847
10/1/201578.7480.7678.7480.621,445,580
9/30/201578.3778.9577.9678.791,311,555
9/29/201577.0078.3176.5877.41992,052
9/28/201578.5079.0776.8677.13780,743
9/25/201579.3179.9878.7079.12652,582
9/24/201578.3479.0977.6478.82688,593
9/23/201578.9679.6178.1078.63631,885
9/22/201579.0279.8277.9579.18976,745
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center