VMware, Inc. historical prices

   Watch this stock

Historical chart

    103.64 
    94.11 
    84.59 
 Jun 2, 2014 May 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 29, 2015 86.91 87.74 86.77 87.32 1,256,918
May 28, 2015 86.22 87.30 86.03 87.12 840,391
May 27, 2015 86.45 87.05 85.64 86.54 1,420,084
May 26, 2015 87.50 87.63 86.36 86.84 1,095,487
May 22, 2015 87.06 88.00 86.91 87.72 1,009,506
May 21, 2015 87.55 87.73 86.83 87.15 738,509
May 20, 2015 87.76 88.38 87.24 87.52 626,255
May 19, 2015 87.79 88.08 87.52 87.64 630,844
May 18, 2015 87.38 87.98 87.32 87.78 1,127,791
May 15, 2015 87.63 88.13 87.31 87.50 949,930
May 14, 2015 87.86 88.55 87.74 87.94 888,785
May 13, 2015 87.90 88.28 87.10 87.59 848,640
May 12, 2015 89.08 89.18 87.68 87.81 1,378,172
May 11, 2015 87.80 89.66 87.71 89.57 1,651,461
May 8, 2015 86.99 88.75 86.99 88.00 1,765,094
May 7, 2015 86.43 86.78 85.83 86.35 1,003,909
May 6, 2015 87.89 88.39 86.47 86.79 1,192,492
May 5, 2015 87.80 88.37 87.05 87.70 977,909
May 4, 2015 87.04 88.64 87.04 87.69 1,425,091
May 1, 2015 88.15 88.59 87.36 87.47 1,181,405
Apr 30, 2015 89.03 89.93 87.67 88.10 754,922
Apr 29, 2015 89.58 90.15 88.47 89.12 1,075,882
Apr 28, 2015 88.90 90.36 88.47 89.68 1,322,159
Apr 27, 2015 88.43 90.04 88.28 88.99 1,614,119
Apr 24, 2015 89.49 89.49 87.68 88.23 1,936,242
Apr 23, 2015 90.43 90.89 89.00 89.09 2,249,731
Apr 22, 2015 86.99 92.20 86.99 90.97 7,366,053
Apr 21, 2015 84.78 85.64 84.32 85.40 2,655,170
Apr 20, 2015 85.24 85.62 83.66 84.27 1,791,063
Apr 17, 2015 84.09 85.21 83.85 85.07 1,509,553