Vmware, Inc. Historical Stock Prices

VMW 
$77.56
*  
1.37
1.8%
Get VMW Alerts
*Delayed - data as of Jan. 30, 2015 13:15 ET  -  Find a broker to begin trading VMW now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    VMW Real Time
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
13:15  75.46  77.75  75.09  77.56 2,467,333
01/29/2015 75.72 76.44 73.65 76.19 5,157,097
01/28/2015 78.07 79 74.7 75.06 9,528,660
01/27/2015 81 81.6 80.3 80.61 2,604,570
01/26/2015 82.73 83.61 82.03 82.46 2,466,070
01/23/2015 82.46 84.31 82.25 82.98 1,954,744
01/22/2015 80 82.5 79.6101 82.15 1,335,526
01/21/2015 80.28 81.76 79.84 79.96 1,745,474
01/20/2015 80.75 81.09 79.63 80.64 1,051,160
01/16/2015 79.12 81.25 79.12 80.61 2,618,879
01/15/2015 78 79.77 77.17 79.16 2,626,402
01/14/2015 79.13 79.47 77.01 77.74 2,953,145
01/13/2015 81.27 82.59 79.06 80 1,450,588
01/12/2015 80.21 82.25 80.21 80.74 1,740,157
01/09/2015 80.17 80.6 78.31 78.9 1,364,444
01/08/2015 79.13 80.08 79.08 79.78 1,463,950
01/07/2015 79.51 79.54 78.39 78.85 1,431,914
01/06/2015 81.28 81.81 78.68 78.79 2,466,510
01/05/2015 81.73 82.36 80.9501 81.03 1,119,921
01/02/2015 82.6 82.99 81.4 82.07 1,098,032
12/31/2014 82.45 83.61 81.7001 82.52 897,481
12/30/2014 83.39 83.99 82.19 82.67 1,138,624
12/29/2014 84.02 84.58 83.19 83.39 1,239,560
12/26/2014 84.22 84.74 83.8 84.26 880,992
12/24/2014 83.88 85.26 83.685 84.23 350,089
12/23/2014 83.77 84.24 83.54 83.95 1,288,343
12/22/2014 83.62 85.27 83.6105 83.73 1,026,734
12/19/2014 83.61 85 83.32 83.99 2,001,831
12/18/2014 81.05 83.66 80.77 83.6 2,727,079
12/17/2014 76.98 79.15 76.6 78.65 2,046,695
12/16/2014 76.22 77.75 76.21 76.73 1,944,496
12/15/2014 77.19 77.54 75.85 76.43 1,681,744
12/12/2014 76.99 77.94 76.52 76.73 2,213,913
12/11/2014 79.95 80.53 77.86 78.13 2,359,030
12/10/2014 81.48 81.74 79.77 79.88 1,401,484
12/09/2014 80.98 81.83 80.28 81.33 1,586,247
12/08/2014 84 84 81.91 82.26 1,336,635
12/05/2014 84.62 84.89 83.26 84.03 942,010
12/04/2014 85.13 86.18 83.41 84.14 1,625,121
12/03/2014 84.39 85.55 83.41 85.28 1,706,384
12/02/2014 86.84 86.84 84.5 84.61 1,506,609
12/01/2014 87.56 88.24 86.96 87.01 806,347
11/28/2014 87.95 89 87.86 87.96 566,980
11/26/2014 87.23 88.31 86.84 88.28 2,089,105
11/25/2014 84.92 87.24 84.915 86.91 1,551,636
11/24/2014 85.28 85.44 84.43 84.96 977,916
11/21/2014 84.45 86 84.01 85.26 1,964,687
11/20/2014 83.33 83.721 82.81 82.93 2,313,249
11/19/2014 86.16 86.18 83.5 83.89 1,684,764
11/18/2014 86.64 87.79 86.15 86.29 1,791,614
11/17/2014 86.03 86.97 85.95 86.64 1,516,588
11/14/2014 85.5 87.285 85.5 86.33 1,636,237
11/13/2014 86.81 86.99 85.47 85.58 979,552
11/12/2014 84.25 87 84.01 86.5 2,376,936
11/11/2014 84.33 84.7036 83.37 84.33 1,042,011
11/10/2014 83.14 84.58 82.11 84.33 2,372,813
11/07/2014 83.5 83.91 83.06 83.14 2,221,617
11/06/2014 83.83 84.65 83.26 83.57 1,257,753
11/05/2014 84.1 84.1 83.11 83.71 2,429,719
11/04/2014 83.82 84.42 83.38 83.54 1,486,455
11/03/2014 83.57 85.12 83.57 84.27 2,364,488
10/31/2014 84.31 84.765 83.3 83.57 1,914,987
10/30/2014 83.7 84.3 83.32 83.67 1,900,464
10/29/2014 85.29 85.97 83.55 83.81 1,665,667
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?