VMware, Inc. historical prices

   Watch this stock

Historical chart

    97.38 
    89.94 
    82.50 
 Sep 4, 2014 Sep 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 1, 2015 78.00 80.52 78.00 79.10 2,560,367
Aug 31, 2015 77.59 81.36 76.38 79.15 3,976,161
Aug 28, 2015 79.54 80.01 76.04 77.55 3,653,073
Aug 27, 2015 79.03 80.00 77.98 79.43 2,793,709
Aug 26, 2015 79.08 79.93 76.08 78.09 4,961,420
Aug 25, 2015 83.87 84.18 81.12 81.22 2,927,479
Aug 24, 2015 80.59 83.45 78.68 82.01 2,229,660
Aug 21, 2015 85.45 86.08 84.38 84.38 1,465,658
Aug 20, 2015 87.97 88.24 86.19 86.43 880,605
Aug 19, 2015 88.36 89.10 88.10 88.46 844,875
Aug 18, 2015 88.61 89.79 87.91 89.15 1,052,986
Aug 17, 2015 87.54 89.17 87.54 89.01 1,004,158
Aug 14, 2015 87.10 89.07 86.92 88.49 1,252,091
Aug 13, 2015 86.78 87.45 85.80 87.06 872,994
Aug 12, 2015 85.26 86.98 84.73 86.54 1,064,095
Aug 11, 2015 86.41 86.83 84.90 85.77 756,873
Aug 10, 2015 85.26 87.86 84.75 86.95 1,669,351
Aug 7, 2015 82.28 86.08 82.28 84.86 2,290,149
Aug 6, 2015 86.22 86.40 82.93 83.04 4,982,710
Aug 5, 2015 91.33 93.43 85.72 86.22 4,375,675
Aug 4, 2015 90.71 91.56 89.90 90.94 1,855,983
Aug 3, 2015 88.54 91.25 87.29 91.14 3,591,165
Jul 31, 2015 88.40 89.46 88.05 89.13 945,494
Jul 30, 2015 87.09 88.83 86.36 88.51 1,286,327
Jul 29, 2015 86.24 87.57 86.03 87.23 953,761
Jul 28, 2015 85.45 86.69 84.68 86.49 838,245
Jul 27, 2015 86.12 86.48 84.94 85.28 1,287,187
Jul 24, 2015 87.30 87.84 85.96 86.90 1,018,386
Jul 23, 2015 86.60 87.91 86.50 87.30 1,749,100
Jul 22, 2015 82.72 87.65 82.52 86.11 3,057,018