Historical Stock Prices

VMW 
$56.91
*  
0.63
1.09%
Get VMW Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading VMW now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 57.19 57.54 56.26 56.91 1,417,284
04/28/2016 58.26 58.28 57.38 57.54 1,479,744
04/27/2016 57.61 58.63 57.53 58.49 1,684,529
04/26/2016 57.49 58.07 57 57.69 992,656
04/25/2016 58.22 58.45 57.27 57.38 1,692,058
04/22/2016 58.21 58.82 57.81 58.3 1,736,891
04/21/2016 59.01 59.61 57.86 58.11 2,859,134
04/20/2016 56.02 59.23 56.02 58.53 10,482,480
04/19/2016 52 52.17 51.23 51.46 3,376,505
04/18/2016 51.31 51.87 51.23 51.69 3,974,798
04/15/2016 51.59 52.1 51.31 51.73 2,976,565
04/14/2016 51.85 52.03 51.5315 51.92 2,352,697
04/13/2016 50.75 52.01 50.74 51.89 2,722,122
04/12/2016 51.13 51.48 49.7586 50.38 1,896,814
04/11/2016 51.98 52.14 51.19 51.19 2,035,784
04/08/2016 51.13 52.74 51.0736 52 3,205,463
04/07/2016 50.8 51.42 50.48 50.84 2,490,183
04/06/2016 50.67 51.23 50.06 51 892,082
04/05/2016 50.83 51.32 50.35 50.7 1,802,908
04/04/2016 52.11 52.48 51.47 51.7 1,027,635
04/01/2016 51.29 52.22 51.09 52.03 1,563,873
03/31/2016 51.99 52.49 51.47 52.31 930,510
03/30/2016 51.51 52.53 51.42 52.09 1,108,188
03/29/2016 50.88 51.68 50.59 51.37 1,024,912
03/28/2016 51.26 51.35 50.66 51.09 676,090
03/24/2016 51.32 51.55 50.85 51.08 1,010,618
03/23/2016 52.77 52.77 51.53 51.85 1,648,503
03/22/2016 52.3 53.05 51.94 52.85 1,643,956
03/21/2016 51.52 52.74 51.02 52.37 1,439,739
03/18/2016 51.66 52.4848 51.28 51.52 1,647,071
03/17/2016 49.75 52.22 49.75 51.53 1,859,643
03/16/2016 49.07 50.79 48.65 49.85 1,874,105
03/15/2016 49.57 49.57 48.51 49.18 1,116,321
03/14/2016 49.6 49.79 48.83 49.68 1,317,797
03/11/2016 49.58 49.9 48.89 49.62 1,346,315
03/10/2016 49.48 49.705 48.54 49.28 1,530,335
03/09/2016 49.05 49.34 48.54 49.2 1,749,202
03/08/2016 49.98 50.02 48.79 48.94 1,918,941
03/07/2016 49.51 51.02 49.32 50.34 1,461,729
03/04/2016 49.67 50.45 49.29 49.45 1,176,198
03/03/2016 49.2 49.52 48.7 49.43 4,066,992
03/02/2016 50.75 50.92 48.9 49.13 2,824,263
03/01/2016 49.59 50.81 49.37 50.75 2,043,519
02/29/2016 50.76 51.4599 50.45 50.49 1,564,316
02/26/2016 50.77 51.45 50.25 50.76 2,125,747
02/25/2016 49.55 50.52 48.87 50.5 1,793,085
02/24/2016 48.48 49.37 47.78 49.19 1,328,101
02/23/2016 49.75 49.75 48.28 48.65 2,124,568
02/22/2016 49.48 50.41 49.35 49.95 1,722,450
02/19/2016 47.84 49.57 47.48 49.22 1,782,967
02/18/2016 48 48.4 47.38 48.16 1,765,873
02/17/2016 46.45 48.3 46.17 47.91 2,696,735
02/16/2016 45.33 46.16 45.15 46.13 2,148,843
02/12/2016 44.8 45.14 44.13 45.01 1,608,157
02/11/2016 43.77 45.05 43.25 44.7 2,418,905
02/10/2016 44.3 44.8399 43.71 44.48 1,566,284
02/09/2016 44.36 45.46 43.55 43.84 1,831,251
02/08/2016 43.99 44.69 43.72 44.66 2,516,314
02/05/2016 44.87 45.2 44.31 44.54 1,788,031
02/04/2016 44.85 46 44.85 45.28 1,807,290
02/03/2016 44.31 45.06 43.86 44.96 1,704,403
02/02/2016 45.27 45.29 43.83 44.21 2,436,497
02/01/2016 44.8 45.93 44.45 45.49 3,216,539
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?