Vmware, Inc. Historical Stock Prices

VMW 
$94.14
*  
1.61
1.68%
Get VMW Alerts
*Delayed - data as of Sep. 15, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  95.63  95.80  93.27  94.14 2,725,245
09/15/2014 95.69 95.8 93.27 94.14 2,725,374
09/12/2014 96.59 96.91 95.34 95.75 2,752,504
09/11/2014 97.72 98 96.09 96.7 3,376,865
09/10/2014 95.6 97.6401 95.59 97.38 1,494,561
09/09/2014 94.35 95.95 94.25 95.49 1,447,488
09/08/2014 95.45 96.04 94.07 94.59 1,721,222
09/05/2014 96.7 96.82 95.075 95.4 1,648,027
09/04/2014 98.35 98.35 95.79 96.26 1,451,949
09/03/2014 98.72 99.71 97.86 97.99 778,070
09/02/2014 98.24 99.59 97.75 98.98 1,190,825
08/29/2014 98.06 99.04 97.83 98.58 1,193,218
08/28/2014 97.2 98.09 96.806 97.92 1,088,846
08/27/2014 98.1 98.5 97.35 97.5 1,251,820
08/26/2014 100.03 100.19 96.83 97.8 3,857,287
08/25/2014 102.57 102.99 99.45 100.78 1,886,039
08/22/2014 102.78 103.25 102.18 102.24 1,037,359
08/21/2014 103.65 103.65 102.462 102.57 1,218,815
08/20/2014 102.7 103.81 102.29 103.64 1,019,844
08/19/2014 103.31 103.86 102.01 102.69 1,544,792
08/18/2014 101.57 103.55 101.545 103.23 1,743,512
08/15/2014 101.25 101.74 100.54 101.26 1,448,985
08/14/2014 99.87 101.194 99.835 100.92 1,895,056
08/13/2014 99.38 100.29 98.6 100.08 1,033,425
08/12/2014 99.71 100.11 98.46 99.03 891,378
08/11/2014 98.9 101.15 98.612 100.19 959,778
08/08/2014 98.61 99.54 98.31 98.61 884,268
08/07/2014 100.9 100.9 98.48 98.77 1,128,713
08/06/2014 98.44 100.95 98.01 100 1,375,421
08/05/2014 99.58 99.83 98.15 98.66 1,892,312
08/04/2014 98.3 100.44 98.1437 100.03 1,355,773
08/01/2014 98.84 100.49 98.1 98.33 1,973,523
07/31/2014 100.56 101.94 99.3 99.36 1,909,695
07/30/2014 99.27 102.3136 98.99 101.83 3,182,332
07/29/2014 97.66 99.14 97.375 98.61 1,767,338
07/28/2014 97.34 98.02 96.9 97.5 1,698,533
07/25/2014 95.92 98.03 95.53 97.23 1,739,549
07/24/2014 94.81 96.62 93.1 96.61 2,226,287
07/23/2014 97.92 99.3599 94.12 94.52 4,017,435
07/22/2014 93.22 97 93.07 96.03 3,465,927
07/21/2014 95.15 96.45 92.87 92.95 3,253,202
07/18/2014 93.78 95.87 93.53 95.31 1,256,212
07/17/2014 93.91 95.59 92.92 93.13 1,450,933
07/16/2014 95.77 95.77 93.86 94.05 1,377,967
07/15/2014 95.7 96.04 94.46 94.82 1,160,716
07/14/2014 94.63 96.19 93.87 95.97 820,066
07/11/2014 95.8 95.97 94 94.16 784,805
07/10/2014 93.42 96.4 93.1 95.45 807,402
07/09/2014 93.65 95.59 93.38 94.72 1,125,706
07/08/2014 96.44 97.09 94.91 95.22 1,485,217
07/07/2014 97.99 98.31 97 97.09 813,992
07/03/2014 98.09 98.93 96.99 98.33 738,615
07/02/2014 98.16 99.13 97.14 97.59 977,971
07/01/2014 96.91 98.94 96.77 98.29 1,553,031
06/30/2014 97.02 97.91 96.29 96.81 1,131,350
06/27/2014 97.82 98.15 95.86 97.01 3,110,374
06/26/2014 96.07 97.9 94.9 97.71 1,878,464
06/25/2014 93.8 96.11 93.5 96.07 1,239,313
06/24/2014 94.56 95.47 93.56 93.72 1,483,812
06/23/2014 93.5 94.63 92.9 94.41 1,141,990
06/20/2014 93.84 94.77 92.69 93.16 1,365,596
06/19/2014 95.84 96.22 94.33 94.33 1,089,508
06/18/2014 95.17 95.44 94.17 95.28 595,122
06/17/2014 95.16 95.17 93.56 94.73 974,954
06/16/2014 94.9 95.44 93.849 95.16 1,023,593
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?