VMware, Inc. historical prices

   Watch this stock

Historical chart

    92.35 
    77.88 
    63.41 
 Feb 29, 2016 Feb 24, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 24, 2017 90.56 91.04 90.10 91.01 600,620
Feb 23, 2017 92.08 92.09 90.67 90.74 681,037
Feb 22, 2017 92.02 92.26 91.26 91.76 1,079,077
Feb 21, 2017 91.20 92.35 91.00 92.35 1,334,215
Feb 17, 2017 90.58 91.60 90.50 91.22 1,300,742
Feb 16, 2017 91.06 91.46 90.50 90.95 916,397
Feb 15, 2017 90.62 91.10 90.37 90.76 948,599
Feb 14, 2017 90.25 90.88 90.10 90.62 922,760
Feb 13, 2017 89.85 90.76 89.63 90.37 1,159,018
Feb 10, 2017 90.11 90.49 89.65 89.92 1,082,660
Feb 9, 2017 90.00 90.80 89.65 89.99 1,090,626
Feb 8, 2017 89.67 89.91 89.21 89.76 1,198,460
Feb 7, 2017 89.32 90.32 89.18 89.47 1,242,940
Feb 6, 2017 88.80 89.74 88.66 89.37 1,091,735
Feb 3, 2017 88.04 89.17 88.00 88.95 1,143,548
Feb 2, 2017 87.01 88.47 86.52 88.00 1,469,945
Feb 1, 2017 86.65 87.50 86.44 87.19 1,995,323
Jan 31, 2017 86.41 87.55 86.07 87.54 1,728,073
Jan 30, 2017 87.43 87.50 85.71 87.03 2,551,791
Jan 27, 2017 87.55 89.50 86.23 87.16 5,697,066
Jan 26, 2017 85.52 85.52 83.66 84.22 2,694,202
Jan 25, 2017 84.93 85.23 83.90 84.90 1,894,745
Jan 24, 2017 82.55 84.70 82.55 84.62 1,978,541
Jan 23, 2017 82.69 82.77 81.26 82.05 1,674,894
Jan 20, 2017 83.02 83.82 82.64 82.64 2,154,377
Jan 19, 2017 82.70 83.47 82.39 82.69 1,348,478
Jan 18, 2017 82.00 82.84 81.43 82.78 1,015,383
Jan 17, 2017 82.05 83.12 81.12 81.49 1,449,633
Jan 13, 2017 81.54 82.38 81.48 82.01 1,116,329
Jan 12, 2017 82.18 82.18 80.90 81.78 1,131,524