Vmware, Inc. Historical Stock Prices

VMW 
$86.64
*  
0.56
0.65%
Get VMW Alerts
*Delayed - data as of Mar. 5, 2015 14:58 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: 1 Year, From 04-MAR-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
14:58  86.08  86.91  85.37  86.64 1,166,589
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
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
10/28/2014 84.09 85.94 83.88 85.4 1,767,575
10/27/2014 83.4 85.12 83.32 83.96 1,870,257
10/24/2014 82.63 83.95 82.47 83.84 2,138,335
10/23/2014 82.06 83.2 81.38 82.53 3,831,161
10/22/2014 80.04 84.91 80 81.95 10,153,520
10/21/2014 88.69 88.75 87.2 88.19 4,369,397
10/20/2014 88.32 89.04 86.61 87.66 2,863,950
10/17/2014 89.79 90.66 88.75 89.35 1,361,429
10/16/2014 88.15 89.87 87.68 88.6 1,723,273
10/15/2014 87.69 90.29 87.06 89.57 2,518,246
10/14/2014 90.77 91.77 89.1 89.43 1,255,367
10/13/2014 90.28 91.89 89.53 90.48 2,148,993
10/10/2014 92.28 92.97 90.44 90.48 1,407,588
10/09/2014 92.66 93.6 92.01 92.74 1,871,079
10/08/2014 91.38 93.02 90.52 92.98 1,120,117
10/07/2014 93.2 93.2 91.38 91.42 1,463,581
10/06/2014 94.33 94.6558 92.81 93.17 854,868
10/03/2014 94.36 95 93.97 94.05 761,543
10/02/2014 93.41 94.84 92.51 94.15 992,130
10/01/2014 93.77 94.23 92.4213 93.34 1,445,421
09/30/2014 93.88 94.46 92.56 93.84 1,516,143
09/29/2014 92.68 94.597 92.5 94.1 1,009,973
09/26/2014 92.98 94.36 92.25 94.15 1,398,368
09/25/2014 95.11 95.55 92.63 92.73 1,508,616
09/24/2014 95.44 95.8499 94.47 95.42 910,455
09/23/2014 96.21 97 95.6 95.6 1,496,309
09/22/2014 94.42 98.2 93.14 96.16 4,103,616
09/19/2014 96.1 97.35 94.1 94.14 2,258,099
09/18/2014 94.74 96.62 94.7 96.34 1,433,628
09/17/2014 94.67 96.01 94.18 94.5 846,247
09/16/2014 93.75 95.8 93.65 95.14 1,155,657
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
06/13/2014 94.46 95.62 94.15 95.05 670,502
06/12/2014 96.01 96.63 93.61 94.11 1,503,039
06/11/2014 95.97 96.85 95.69 96.48 713,886
06/10/2014 96.28 97.36 95.83 96.35 915,260
06/09/2014 97 97.65 96.185 96.57 1,143,350
06/06/2014 97 98.2 96.6635 96.97 620,830
06/05/2014 96.25 97.14 95.55 96.7 1,041,468
06/04/2014 95.63 97.21 95.238 96.38 828,246
06/03/2014 96.43 96.89 95.1 96 736,727
06/02/2014 96.37 97.04 95.8 96.79 810,823
05/30/2014 98.59 98.96 96.245 96.5 1,362,452
05/29/2014 97.71 99.14 97.2 98.64 1,415,810
05/28/2014 96.79 96.79 94.96 96.03 1,105,678
05/27/2014 96.65 97.51 96.49 96.79 769,271
05/23/2014 96.4 96.66 95.291 96.51 930,487
05/22/2014 94.83 96.79 94.69 96.44 1,404,130
05/21/2014 93.89 95.21 93.37 94.98 1,355,589
05/20/2014 95.47 95.52 92.18 93.33 1,593,415
05/19/2014 93.77 95.74 93.69 95.23 991,936
05/16/2014 94.22 94.88 92.91 94.46 1,426,723
05/15/2014 93.54 94.03 92.23 93.85 1,039,927
05/14/2014 93.66 94.57 93.1513 93.73 670,579
05/13/2014 95.15 95.34 93.61 94.02 814,928
05/12/2014 93.33 95.215 93.33 95 957,553
05/09/2014 92.18 94.03 91.75 93.25 1,253,497
05/08/2014 91.97 93.95 91.35 92.67 1,065,330
05/07/2014 93.35 93.37 91.4307 92.28 1,638,737
05/06/2014 92.98 94.06 92.68 93.17 1,197,477
05/05/2014 92.62 93.34 91.91 93.15 1,268,680
05/02/2014 91.36 94.29 91.3 93.68 2,343,840
05/01/2014 92.58 94.23 91.82 92.05 2,002,299
04/30/2014 89.99 93.08 89.6801 92.51 2,037,688
04/29/2014 90.15 90.617 89.1 90 2,735,124
04/28/2014 92.89 93.4 88.64 90.06 3,962,602
04/25/2014 96 96 92.78 92.87 2,856,646
04/24/2014 96.44 96.82 94.76 96.44 3,138,396
04/23/2014 98.21 98.85 93.8 95.53 7,237,096
04/22/2014 105.1 107.32 104.96 105.15 3,834,296
04/21/2014 103.01 105.1 102.65 104.84 1,705,246
04/17/2014 102.34 103.5 100.55 103.17 1,416,214
04/16/2014 102.71 104.48 101 102.34 1,534,295
04/15/2014 100.73 102.61 99.44 102.22 1,772,940
04/14/2014 100.94 101.65 99.7101 100.78 2,209,994
04/11/2014 101.42 101.7 98.88 99.24 3,267,438
04/10/2014 106.6 107 101.795 102.18 2,540,937
04/09/2014 107.67 107.98 104.14 106.4 2,773,815
04/08/2014 104.46 107.9 103.5 107.68 2,065,209
04/07/2014 103.9 105.58 103.01 104.36 2,356,241
04/04/2014 108.66 109.26 103.33 103.98 3,503,649
04/03/2014 109.54 110.13 106.58 107.92 2,044,675
04/02/2014 111.36 112.89 109.46 109.55 1,633,395
04/01/2014 108.29 111.83 108.19 111.8 2,156,415
03/31/2014 107.05 109.93 106.7782 108.02 1,620,202
03/28/2014 107.16 108.62 105.5784 106.29 1,545,774
03/27/2014 105.55 108.26 104.3 106.66 2,119,931
03/26/2014 110.73 111.39 104.69 105.56 4,442,185
03/25/2014 109.06 110.58 107.795 110.08 2,213,350
03/24/2014 110.81 111.02 106.63 108.76 2,622,757
03/21/2014 111.19 111.45 108.29 109.21 1,914,526
03/20/2014 108.85 111.04 108.75 110.67 1,441,353
03/19/2014 109.55 109.86 108.26 109.35 2,497,574
03/18/2014 110 110.67 109.75 110.22 2,480,054
03/17/2014 106.83 110 106.51 109.74 3,130,315
03/14/2014 104.1 105.775 103.52 105.5 1,194,225
03/13/2014 107.35 107.86 103.29 103.97 3,039,232
03/12/2014 103.68 107.45 103.68 106.87 3,492,335
03/11/2014 104.08 106.46 103.08 103.75 3,532,760
03/10/2014 101.88 103.03 100.93 103.03 2,053,080
03/07/2014 102.49 102.51 100.69 101.51 1,374,004
03/06/2014 103.08 103.42 101.89 101.96 1,265,150
03/05/2014 100.44 103.44 100.11 102.83 3,115,275
03/04/2014 97.37 101.43 97.29 101.04 4,202,699
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?