$57.79 +0.57 (%) VMware Inc - New York Stock Exchange, Inc.

Jul. 1, 2016 | 01:19 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VMW historical data

Date Open High Low Close Volume
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
5/5/201655.5155.8854.9655.401,013,777
5/4/201655.7756.1055.1255.361,140,831
5/3/201656.8756.9855.8856.051,219,850
5/2/201656.1957.4256.1257.331,622,468
4/29/201657.1957.5456.2656.911,417,309
4/28/201658.2658.2857.3857.541,479,744
4/27/201657.6158.6357.5358.491,684,535
4/26/201657.4958.0757.0057.69992,656
4/25/201658.2258.4557.2757.381,692,178
4/22/201658.2158.8257.8158.301,736,891
4/21/201659.0159.6157.8658.112,859,236
4/20/201656.0259.2356.0258.5310,482,579
4/19/201652.0052.1751.2351.463,464,627
4/18/201651.3151.8751.2351.693,975,158
4/15/201651.5952.1051.3151.732,976,765
4/14/201651.8552.0351.5351.922,352,697
4/13/201650.7552.0150.7451.892,722,122
4/12/201651.1351.4849.7650.381,897,054
4/11/201651.9852.1451.1951.192,036,934
4/8/201651.1352.7451.0752.003,205,463
4/7/201650.8051.4250.4850.842,490,183
4/6/201650.6751.2350.0651.00892,082
4/5/201650.8351.3250.3550.701,802,908
4/4/201652.1152.4851.4751.701,027,635
4/1/201651.2952.2251.0952.031,563,873
3/31/201651.9952.4951.4752.31930,510
3/30/201651.5152.5351.4252.091,108,188
3/29/201650.8851.6850.5951.371,024,912
3/28/201651.2651.3550.6651.09676,090
3/24/201651.3251.5550.8551.081,010,618
3/23/201652.7752.7751.5351.851,648,503
3/22/201652.3053.0551.9452.851,643,956
3/21/201651.5252.7451.0252.371,439,739
3/18/201651.6652.4851.2851.521,647,071
3/17/201649.7552.2249.7551.531,859,646
3/16/201649.0750.7948.6549.851,874,105
3/15/201649.5749.5748.5149.181,116,321
3/14/201649.6049.7948.8349.681,317,797
3/11/201649.5849.9048.8949.621,346,315
3/10/201649.4849.7148.5449.281,530,335
3/9/201649.0549.3448.5449.201,749,202
3/8/201649.9850.0248.7948.941,918,941
3/7/201649.5151.0249.3250.341,461,729
3/4/201649.6750.4549.2949.451,177,198
3/3/201649.2049.5248.7049.434,066,992
3/2/201650.7550.9248.9049.132,824,263
3/1/201649.5950.8149.3750.752,044,019
2/29/201650.7651.4650.4550.491,564,353
2/26/201650.7751.4550.2550.762,125,747
2/25/201649.5550.5248.8750.501,793,185
2/24/201648.4849.3747.7849.191,328,101
2/23/201649.7549.7548.2848.652,124,568
2/22/201649.4850.4149.3549.951,722,450
2/19/201647.8449.5747.4849.221,782,967
2/18/201648.0048.4047.3848.161,765,873
2/17/201646.4548.3046.1747.912,696,735
2/16/201645.3346.1645.1546.132,148,844
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center