VMware, Inc. historical prices

   Watch this stock

Historical chart

    111.80 
    96.38 
    80.95 
 Apr 19, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 102.34 103.50 100.55 103.17 1,416,214
Apr 16, 2014 102.71 104.48 101.00 102.34 1,534,295
Apr 15, 2014 100.73 102.61 99.44 102.22 1,772,940
Apr 14, 2014 100.94 101.65 99.71 100.78 2,209,994
Apr 11, 2014 101.42 101.70 98.88 99.24 3,267,438
Apr 10, 2014 106.60 107.00 101.80 102.18 2,540,971
Apr 9, 2014 107.67 107.98 104.14 106.40 2,773,815
Apr 8, 2014 104.46 107.90 103.50 107.68 2,065,209
Apr 7, 2014 103.90 105.58 103.01 104.36 2,357,921
Apr 4, 2014 108.66 109.26 103.33 103.98 3,503,707
Apr 3, 2014 109.54 110.13 106.58 107.92 2,044,675
Apr 2, 2014 111.36 112.89 109.46 109.55 1,633,395
Apr 1, 2014 108.29 111.83 108.19 111.80 2,157,215
Mar 31, 2014 107.05 109.93 106.78 108.02 1,620,202
Mar 28, 2014 107.16 108.62 105.58 106.29 1,545,774
Mar 27, 2014 105.55 108.26 104.30 106.66 2,120,447
Mar 26, 2014 110.73 111.39 104.69 105.56 4,442,205
Mar 25, 2014 109.06 110.58 107.80 110.08 2,213,350
Mar 24, 2014 110.81 111.02 106.63 108.76 2,622,757
Mar 21, 2014 111.19 111.45 108.29 109.21 1,914,526
Mar 20, 2014 108.85 111.04 108.75 110.67 1,441,353
Mar 19, 2014 109.55 109.86 108.26 109.35 2,497,574
Mar 18, 2014 110.00 110.67 109.75 110.22 2,480,100
Mar 17, 2014 106.83 110.00 106.51 109.74 3,130,480
Mar 14, 2014 104.10 105.78 103.52 105.50 1,194,225
Mar 13, 2014 107.35 107.86 103.29 103.97 3,039,952
Mar 12, 2014 103.68 107.45 103.68 106.87 3,492,435
Mar 11, 2014 104.08 106.46 103.08 103.75 3,533,537
Mar 10, 2014 101.88 103.03 100.93 103.03 2,053,595
Mar 7, 2014 102.49 102.51 100.69 101.51 1,374,184