Vmware, Inc. Historical Stock Prices

VMW 
$82.1
*  
0.09
0.11%
Get VMW Alerts
*Delayed - data as of Apr. 1, 2015  -  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 31-DEC-2014 TO 31-MAR-2015

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.
16:00  81.92  82.735  81.64  82.10 1,555,559
03/31/2015 83.05 83.05 81.97 82.01 585,072
03/30/2015 82.52 83.32 82.32 82.98 810,632
03/27/2015 81.87 82.855 81.51 82.06 805,369
03/26/2015 81.69 82.9 81.6708 82.28 1,262,882
03/25/2015 84.3 84.52 81.82 82.03 1,253,981
03/24/2015 83.51 85.51 83.51 84.28 1,624,612
03/23/2015 82.63 84.28 82.58 83.27 1,331,532
03/20/2015 82.47 83.6 82.315 82.82 1,326,795
03/19/2015 82.93 83.68 81.76 81.77 1,091,248
03/18/2015 81.7 83.39 81.105 82.99 1,534,942
03/17/2015 81.38 82.36 81.0275 81.95 1,350,366
03/16/2015 81.15 81.8799 80.34 81.56 1,397,084
03/13/2015 81.04 81.9 80.38 81.15 898,797
03/12/2015 80.74 81.7 80.7 81.3 1,038,125
03/11/2015 83.04 83.3775 80.75 81.01 1,816,505
03/10/2015 84.63 85.23 82.835 83.09 1,742,689
03/09/2015 85.92 86.29 84.68 84.78 1,259,597
03/06/2015 86.42 86.7899 84.3 85.19 1,734,253
03/05/2015 86.03 86.91 85.37 86.59 1,522,633
03/04/2015 85.85 86.23 84.95 86.08 1,596,249
03/03/2015 86.17 86.6 85 85.97 1,136,111
03/02/2015 84.415 86.9 84.28 86.59 1,810,631
02/27/2015 84.11 85.34 83.98 85.07 1,545,474
02/26/2015 85.32 85.62 83.48 83.98 1,170,487
02/25/2015 83.39 85.59 83.1703 84.5 1,471,287
02/24/2015 82.74 83.47 81.69 83.4 1,743,944
02/23/2015 84.72 85 82.88 83.3 1,432,955
02/20/2015 84.58 85.35 84.52 85.16 777,151
02/19/2015 84.63 85.13 84.24 84.68 802,830
02/18/2015 84.12 85.2125 84.03 84.74 1,178,781
02/17/2015 84.22 84.5 83.5 83.94 1,138,265
02/13/2015 83.86 84.93 83.32 84.68 1,386,270
02/12/2015 81.99 83.89 81.53 83.62 2,036,697
02/11/2015 79.25 82.3 79.22 81.65 3,960,764
02/10/2015 79.36 79.41 78.11 78.77 2,607,785
02/09/2015 78.25 78.91 77.43 77.51 2,018,017
02/06/2015 79.6 80.27 78.4 78.58 2,073,827
02/05/2015 81.22 81.23 79.44 79.44 2,225,296
02/04/2015 79.78 81.38 79.5525 80.73 1,861,923
02/03/2015 79.34 80.4639 79.31 80.03 2,145,571
02/02/2015 76.75 79.27 76.17 79.22 2,674,480
01/30/2015 75.46 78.13 75.09 77.1 4,399,312
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
*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?