Historical Stock Prices

VMW 
$85.2
*  
0.34
0.4%
Get VMW Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 84.79 85.49 84.79 85.2 822,739
07/01/2015 86.44 87.17 84.48 84.86 1,547,218
06/30/2015 86.45 86.78 85.58 85.74 864,913
06/29/2015 86.9 87.16 85.7 85.85 1,073,659
06/26/2015 89.27 89.78 87.04 87.59 1,469,170
06/25/2015 90.33 90.8846 89.2 89.34 905,628
06/24/2015 91.9 91.93 90.04 90.36 1,128,314
06/23/2015 89.78 90.85 89.69 90.69 930,555
06/22/2015 89.45 90.4 88.96 89.89 841,706
06/19/2015 89 89.01 88.08 88.75 1,415,168
06/18/2015 89.56 89.93 88.99 89.16 836,955
06/17/2015 89.6 90.57 89.29 89.96 964,718
06/16/2015 88.17 89.6 88.17 89.35 586,207
06/15/2015 88.21 88.7 87.43 88.41 847,447
06/12/2015 89.05 89.36 88.44 88.91 1,065,691
06/11/2015 91 91 89.13 89.36 1,721,210
06/10/2015 88.64 91 88.38 90.72 1,846,299
06/09/2015 88.24 88.49 87.4 87.94 532,912
06/08/2015 89.21 89.21 87.77 88.23 1,168,554
06/05/2015 88.32 89.88 87.992 89.45 1,077,324
06/04/2015 88.25 89.27 87.68 88.44 1,375,089
06/03/2015 88 90.39 87.885 89.05 1,406,726
06/02/2015 87.11 87.88 86.9001 87.72 874,029
06/01/2015 87.32 87.96 86.99 87.21 1,130,639
05/29/2015 86.91 87.74 86.77 87.32 1,256,818
05/28/2015 86.22 87.3 86.03 87.12 840,391
05/27/2015 86.45 87.05 85.64 86.54 1,420,084
05/26/2015 87.5 87.63 86.36 86.84 1,095,487
05/22/2015 87.06 88 86.91 87.72 1,009,506
05/21/2015 87.55 87.73 86.834 87.15 738,509
05/20/2015 87.76 88.3799 87.24 87.52 626,255
05/19/2015 87.79 88.08 87.52 87.64 630,844
05/18/2015 87.38 87.98 87.32 87.78 1,127,791
05/15/2015 87.63 88.13 87.31 87.5 949,930
05/14/2015 87.86 88.55 87.74 87.94 888,785
05/13/2015 87.9 88.28 87.1 87.59 848,640
05/12/2015 89.08 89.1799 87.68 87.81 1,378,172
05/11/2015 87.8 89.66 87.71 89.57 1,651,461
05/08/2015 86.99 88.75 86.99 88 1,765,094
05/07/2015 86.43 86.78 85.83 86.35 1,003,909
05/06/2015 87.89 88.39 86.47 86.79 1,192,492
05/05/2015 87.8 88.37 87.05 87.7 977,909
05/04/2015 87.04 88.64 87.04 87.69 1,425,091
05/01/2015 88.15 88.589 87.36 87.47 1,181,332
04/30/2015 89.03 89.93 87.67 88.1 754,922
04/29/2015 89.58 90.15 88.47 89.12 1,075,882
04/28/2015 88.9 90.36 88.47 89.68 1,322,109
04/27/2015 88.43 90.04 88.28 88.99 1,614,119
04/24/2015 89.49 89.49 87.68 88.23 1,936,242
04/23/2015 90.43 90.89 89 89.09 2,249,731
04/22/2015 86.99 92.2 86.99 90.97 7,363,918
04/21/2015 84.78 85.64 84.32 85.4 2,645,060
04/20/2015 85.24 85.62 83.66 84.27 1,789,613
04/17/2015 84.09 85.2099 83.85 85.07 1,509,553
04/16/2015 85.55 86.19 84.49 84.64 1,256,838
04/15/2015 84.21 85.47 83.9 85.06 1,031,261
04/14/2015 83.13 84.33 82.98 84.04 1,286,634
04/13/2015 83.1 84 82.99 83.1 1,123,175
04/10/2015 81.74 83.57 81.1 83.38 1,659,990
04/09/2015 82.28 82.71 81.62 82 1,803,590
04/08/2015 84.19 84.419 82.46 82.58 1,910,874
04/07/2015 83.4 84.89 83.4 83.48 1,062,145
04/06/2015 82.25 84.35 81.985 83.4 1,880,142
*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?