VMware, Inc. historical prices

   Watch this stock

Historical chart

    111.80 
    99.55 
    87.31 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 81.87 82.86 81.51 82.06 805,369
Mar 26, 2015 81.69 82.90 81.67 82.28 1,262,882
Mar 25, 2015 84.30 84.52 81.82 82.03 1,254,196
Mar 24, 2015 83.51 85.51 83.51 84.28 1,625,230
Mar 23, 2015 82.63 84.28 82.58 83.27 1,331,532
Mar 20, 2015 82.47 83.60 82.32 82.82 1,326,795
Mar 19, 2015 82.93 83.68 81.76 81.77 1,091,723
Mar 18, 2015 81.70 83.39 81.10 82.99 1,534,942
Mar 17, 2015 81.38 82.36 81.03 81.95 1,350,366
Mar 16, 2015 81.15 81.88 80.34 81.56 1,397,084
Mar 13, 2015 81.04 81.90 80.38 81.15 898,812
Mar 12, 2015 80.74 81.70 80.70 81.30 1,038,125
Mar 11, 2015 83.04 83.38 80.75 81.01 1,817,505
Mar 10, 2015 84.63 85.23 82.84 83.09 1,743,123
Mar 9, 2015 85.92 86.29 84.68 84.78 1,259,597
Mar 6, 2015 86.42 86.79 84.30 85.19 1,734,253
Mar 5, 2015 86.03 86.91 85.37 86.59 1,522,633
Mar 4, 2015 85.85 86.23 84.95 86.08 1,596,249
Mar 3, 2015 86.17 86.60 85.00 85.97 1,136,111
Mar 2, 2015 84.42 86.90 84.28 86.59 1,810,631
Feb 27, 2015 84.11 85.34 83.98 85.07 1,545,474
Feb 26, 2015 85.32 85.62 83.48 83.98 1,170,487
Feb 25, 2015 83.39 85.59 83.17 84.50 1,471,887
Feb 24, 2015 82.74 83.47 81.69 83.40 1,744,469
Feb 23, 2015 84.72 85.00 82.88 83.30 1,432,955
Feb 20, 2015 84.58 85.35 84.52 85.16 777,191
Feb 19, 2015 84.63 85.13 84.24 84.68 802,830
Feb 18, 2015 84.12 85.21 84.03 84.74 1,178,781
Feb 17, 2015 84.22 84.50 83.50 83.94 1,138,265
Feb 13, 2015 83.86 84.93 83.32 84.68 1,386,270