VMware, Inc. historical prices

   Watch this stock

Historical chart

    111.80 
    100.28 
    88.76 
 Oct 24, 2013 Oct 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 22, 2014 80.04 84.91 80.00 81.95 10,153,108
Oct 21, 2014 88.69 88.75 87.20 88.19 4,508,476
Oct 20, 2014 88.32 89.04 86.61 87.66 2,864,578
Oct 17, 2014 89.79 90.66 88.75 89.35 1,371,867
Oct 16, 2014 88.15 89.87 87.68 88.60 1,723,273
Oct 15, 2014 87.69 90.29 87.06 89.57 2,518,515
Oct 14, 2014 90.77 91.77 89.10 89.43 1,255,367
Oct 13, 2014 90.28 91.89 89.53 90.48 2,151,897
Oct 10, 2014 92.28 92.97 90.44 90.48 1,407,728
Oct 9, 2014 92.66 93.60 92.01 92.74 1,871,299
Oct 8, 2014 91.38 93.02 90.52 92.98 1,120,117
Oct 7, 2014 93.20 93.20 91.38 91.42 1,463,581
Oct 6, 2014 94.33 94.66 92.81 93.17 854,868
Oct 3, 2014 94.36 95.00 93.97 94.05 761,543
Oct 2, 2014 93.41 94.84 92.51 94.15 992,130
Oct 1, 2014 93.77 94.23 92.42 93.34 1,454,257
Sep 30, 2014 93.88 94.46 92.56 93.84 1,516,590
Sep 29, 2014 92.68 94.60 92.50 94.10 1,009,973
Sep 26, 2014 92.98 94.36 92.25 94.15 1,398,368
Sep 25, 2014 95.11 95.55 92.63 92.73 1,508,666
Sep 24, 2014 95.44 95.85 94.47 95.42 910,455
Sep 23, 2014 96.21 97.00 95.60 95.60 1,496,309
Sep 22, 2014 94.42 98.20 93.14 96.16 4,103,616
Sep 19, 2014 96.10 97.35 94.10 94.14 2,259,199
Sep 18, 2014 94.74 96.62 94.70 96.34 1,433,628
Sep 17, 2014 94.67 96.01 94.18 94.50 846,247
Sep 16, 2014 93.75 95.80 93.65 95.14 1,155,657
Sep 15, 2014 95.69 95.80 93.27 94.14 2,725,374
Sep 12, 2014 96.59 96.91 95.34 95.75 2,752,504
Sep 11, 2014 97.72 98.00 96.09 96.70 3,376,865