VMware, Inc. historical prices

   Watch this stock

Historical chart

    111.80 
    100.28 
    88.76 
 Sep 24, 2013 Sep 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 10, 2014 95.60 97.64 95.59 97.38 1,499,561
Sep 9, 2014 94.35 95.95 94.25 95.49 1,447,488
Sep 8, 2014 95.45 96.04 94.07 94.59 1,721,222
Sep 5, 2014 96.70 96.82 95.08 95.40 1,648,653
Sep 4, 2014 98.35 98.35 95.79 96.26 1,455,049
Sep 3, 2014 98.72 99.71 97.86 97.99 778,090
Sep 2, 2014 98.24 99.59 97.75 98.98 1,190,825
Aug 29, 2014 98.06 99.04 97.83 98.58 1,193,218
Aug 28, 2014 97.20 98.09 96.81 97.92 1,089,346
Aug 27, 2014 98.10 98.50 97.35 97.50 1,251,820
Aug 26, 2014 100.03 100.19 96.83 97.80 3,875,018
Aug 25, 2014 102.57 102.99 99.45 100.78 1,889,101
Aug 22, 2014 102.78 103.25 102.18 102.24 1,037,359
Aug 21, 2014 103.65 103.65 102.46 102.57 1,218,815
Aug 20, 2014 102.70 103.81 102.29 103.64 1,019,849
Aug 19, 2014 103.31 103.86 102.01 102.69 1,544,792
Aug 18, 2014 101.57 103.55 101.54 103.23 1,747,329
Aug 15, 2014 101.25 101.74 100.54 101.26 1,448,985
Aug 14, 2014 99.87 101.19 99.84 100.92 1,899,184
Aug 13, 2014 99.38 100.29 98.60 100.08 1,033,825
Aug 12, 2014 99.71 100.11 98.46 99.03 891,698
Aug 11, 2014 98.90 101.15 98.61 100.19 959,778