Vmware, Inc. Historical Stock Prices

VMW 
$96.61
*  
2.09
2.21%
Get VMW Alerts
*Delayed - data as of Jul. 24, 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: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  94.81  96.62  93.10  96.61 2,368,913
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
03/03/2014 92.82 96.04 92.73 95.65 1,417,386
02/28/2014 98 98 95.344 96.05 1,653,476
02/27/2014 97.19 98.32 95.74 97.78 1,675,112
02/26/2014 96.64 99.22 96.28 97.69 2,255,568
02/25/2014 96.6 96.93 95.94 96.25 1,027,647
02/24/2014 96.23 97.5 96.07 96.69 1,280,964
02/21/2014 95.89 97.2 95.38 96.41 1,509,666
02/20/2014 94.49 95.95 94.02 95.82 1,773,232
02/19/2014 95.25 95.86 94.2 94.33 1,781,509
02/18/2014 94.85 96.49 94.655 95.61 3,178,844
02/14/2014 94.33 96.52 93.63 95.2 3,472,264
02/13/2014 92.83 94.42 92.56 93.72 1,831,340
02/12/2014 93 94.86 92.656 93.53 2,070,681
02/11/2014 93.04 93.79 92.1601 93.06 1,593,599
02/10/2014 91.63 93.2 91.145 93.07 2,083,961
02/07/2014 91.02 91.81 90.15 91.72 2,245,367
02/06/2014 89.92 91.025 89.28 90.93 2,317,792
02/05/2014 88 89.9 87.1 89.6 2,675,069
02/04/2014 87.63 88.61 86.88 88.08 2,866,531
02/03/2014 89.39 90.52 86.91 87.1 3,204,103
01/31/2014 90.32 90.95 89.38 90.14 2,522,065
01/30/2014 93.48 93.49 90.58 90.77 3,762,082
01/29/2014 93.29 96.68 91.41 91.72 5,798,105
01/28/2014 93.61 95.71 93.4 94.94 3,743,425
01/27/2014 95 95.57 92.25 93.11 3,267,378
01/24/2014 97.7 97.7 94.66 94.94 2,563,425
01/23/2014 96.87 98.38 96.6 97.7 1,908,591
01/22/2014 96.01 99.94 95.25 98.51 4,276,940
01/21/2014 98 99.17 96.21 97.36 2,114,473
01/17/2014 98.35 98.89 95.82 98.2 2,926,965
01/16/2014 99.79 101.52 98.22 99.33 3,110,448
01/15/2014 96.72 98.605 96.55 98.33 2,303,770
01/14/2014 93.48 97.07 93.23 96.73 3,294,003
01/13/2014 93.51 94.1 92.63 93.01 1,188,335
01/10/2014 93.39 94.88 92.17 93.26 1,505,644
01/09/2014 93.51 93.92 92.12 92.84 921,513
01/08/2014 94.51 95.54 92.89 93.45 2,004,451
01/07/2014 89.85 94.87 89.85 94.71 4,447,390
01/06/2014 89.68 90 88.5933 89.07 903,378
01/03/2014 89.49 90 89.28 89.42 729,646
01/02/2014 88.87 89.63 88.4701 89.5 1,158,711
12/31/2013 89.3 90.18 89.12 89.71 817,150
12/30/2013 88.89 89.15 88.4 89.15 928,950
12/27/2013 89.3 89.65 88.66 88.96 823,858
12/26/2013 89.5 89.71 88.29 88.85 1,245,666
12/24/2013 89.09 89.68 89.02 89.44 636,820
12/23/2013 90.26 90.42 88.35 88.9 2,405,691
12/20/2013 88.04 90.91 88.04 90.18 4,208,005
12/19/2013 87.5 88.62 87.2 87.35 1,966,659
12/18/2013 86.9 87.95 85.76 87.54 1,602,879
12/17/2013 86.39 87.25 85 86.72 1,419,986
12/16/2013 85.67 87.42 85.48 86.49 2,102,946
12/13/2013 86.47 87 85.395 85.62 1,692,904
12/12/2013 85.17 86.66 85.094 86.26 1,934,650
12/11/2013 86.5 87.03 85.301 85.6 2,245,869
12/10/2013 86.7 86.95 85.62 86.62 2,078,815
12/09/2013 86.37 87.41 85.68 87.1 2,638,176
12/06/2013 85.03 86.83 84.49 86.48 3,000,466
12/05/2013 83.51 85.27 83.51 84.16 2,939,054
12/04/2013 79.94 84.28 79.79 83.7 3,296,979
12/03/2013 78.86 80.85 78.86 80.06 1,831,686
12/02/2013 80.49 80.69 79.37 79.51 1,370,748
11/29/2013 80.85 81.16 80.36 80.63 276,908
11/27/2013 80.85 81.25 80.64 80.79 1,014,917
11/26/2013 80.52 81.865 79.57 80.84 1,486,953
11/25/2013 81.21 81.82 79.66 80.33 2,009,320
11/22/2013 81.18 81.72 80.79 81.3 1,640,287
11/21/2013 78.57 81.17 78.57 80.99 2,544,041
11/20/2013 78.45 79.52 78.29 78.42 1,712,875
11/19/2013 78.34 78.58 77.77 78.29 1,319,576
11/18/2013 79.04 79.47 77.86 78.22 1,368,431
11/15/2013 78 79.26 77.45 78.96 2,146,104
11/14/2013 78.92 79.17 76.51 77.24 4,376,502
11/13/2013 80.68 81.56 79.09 79.58 3,987,966
11/12/2013 79.99 81.244 79.3 80.66 1,095,816
11/11/2013 79.58 80.61 79.23 80.32 1,584,541
11/08/2013 80.52 80.96 78.65 79.28 3,012,459
11/07/2013 82.12 82.3785 80.28 80.66 1,657,692
11/06/2013 80.65 82.03 80.63 81.65 1,681,625
11/05/2013 80.58 81.26 80.2538 80.52 1,257,240
11/04/2013 80.93 81.94 80.46 81.32 1,217,174
11/01/2013 81.48 81.64 79.8 80.75 1,473,213
10/31/2013 81.49 82.85 81.26 81.28 1,517,717
10/30/2013 82 82.12 80.769 81.44 1,403,953
10/29/2013 82.67 83.28 81.19 81.85 2,477,905
10/28/2013 83.05 83.75 81.9 82.26 2,174,770
10/25/2013 85.06 85.31 83.13 83.39 1,854,640
10/24/2013 83.86 85.1 83.71 84.78 2,153,436
10/23/2013 84.16 84.57 82.01 83.54 4,187,918
10/22/2013 90.11 90.75 83.99 85 10,305,700
10/21/2013 82.61 83.28 81.25 82.65 5,097,970
10/18/2013 81.21 82.22 80.6 81.43 3,202,730
10/17/2013 79.3 79.31 78.53 78.74 1,753,470
10/16/2013 77.91 79.88 77.9 79.66 1,985,779
10/15/2013 80.19 80.34 77.77 77.91 1,835,219
10/14/2013 79.79 80.29 78.845 80.28 1,083,194
10/11/2013 80.01 81.12 79.77 80.44 1,426,996
10/10/2013 77.82 80.11 77.81 79.52 2,451,910
10/09/2013 78.52 79.49 76.9425 78.93 2,238,988
10/08/2013 79.77 80.6 77.34 78.06 3,296,731
10/07/2013 80.11 81.69 79.93 80.7 1,263,227
10/04/2013 79.8 81.89 79.7 81.06 1,573,658
10/03/2013 82.48 82.9 79.28 79.85 2,616,219
10/02/2013 81.39 82.67 81.39 82.44 790,337
10/01/2013 80.94 82.75 80.78 82.04 1,454,071
09/30/2013 82.15 82.25 80.62 80.9 1,999,210
09/27/2013 83.4 83.41 82.31 82.63 1,021,598
09/26/2013 83.65 85.11 83.42 83.8 1,038,322
09/25/2013 83.45 84.02 82.69 83.23 956,593
09/24/2013 84.5 84.6 82.82 83.19 2,984,283
09/23/2013 87.42 87.42 84.42 85.33 1,753,410
09/20/2013 88.74 89.22 87.29 87.51 1,679,126
09/19/2013 89.95 90.6 88.67 88.89 1,241,572
09/18/2013 87.81 89.39 87.32 89.16 1,022,524
09/17/2013 87.98 88.32 87.3505 87.51 723,901
09/16/2013 88.1 89.4 88.015 88.32 949,442
09/13/2013 87.96 88.039 86.9 87.63 792,150
09/12/2013 88.51 88.62 87.68 87.95 813,841
09/11/2013 88.45 88.96 87.82 88.37 937,553
09/10/2013 87.57 89.36 87.3264 88.78 1,393,947
09/09/2013 85.34 87.827 85.34 87.08 1,746,524
09/06/2013 85.04 85.54 84.19 84.81 1,093,539
09/05/2013 84.73 85.34 84.55 84.9 656,574
09/04/2013 84.88 85.53 83.87 84.97 897,173
09/03/2013 84.97 85.56 83.82 84.63 975,716
08/30/2013 85.51 85.64 83.92 84.15 859,464
08/29/2013 83.94 85.25 83.66 84.86 879,837
08/28/2013 83.3 84.34 83.12 83.82 948,528
08/27/2013 85.28 86.23 82.9 83.39 2,786,092
08/26/2013 87.84 88.5 86.19 86.52 1,777,278
08/23/2013 87.26 88.38 86.73 87.8 2,520,820
08/22/2013 84.41 85.7699 84.36 85.46 839,070
08/21/2013 83.3 85.348 83.3 84.31 1,489,084
08/20/2013 83.69 83.85 83.16 83.44 1,034,458
08/19/2013 83.7 85.06 83.06 83.36 1,586,662
08/16/2013 83.85 84.35 83.57 83.97 1,232,596
08/15/2013 84.66 84.66 83.02 83.96 1,859,161
08/14/2013 85.92 86.69 85.4 85.69 1,287,813
08/13/2013 85.98 86.23 85.3 85.88 1,432,159
08/12/2013 84.35 86.29 84.26 86.02 1,417,728
08/09/2013 84.91 85.84 84.4 84.99 2,076,171
08/08/2013 83.43 86 83.25 84.95 2,830,363
08/07/2013 82.1 82.87 81.6 82.87 1,732,340
08/06/2013 82.28 82.89 81.81 82.57 1,066,853
08/05/2013 81.98 83.3599 81.69 82.58 1,314,378
08/02/2013 81.64 82.39 81.2639 82.17 1,380,006
08/01/2013 82.43 83.02 81.43 82.1 1,872,323
07/31/2013 83 83.49 81.63 82.19 1,964,511
07/30/2013 83.54 83.66 82.14 82.55 1,755,335
07/29/2013 81.96 83.39 81.41 83.06 2,082,579
07/26/2013 83.15 83.75 82.25 82.36 2,003,044
07/25/2013 82.1 84.77 81.09 84.04 4,213,589
07/24/2013 80.49 84.21 79.41 83.2 13,268,420
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?