VMware, Inc. historical prices

   Watch this stock

Historical chart

    111.80 
    99.55 
    87.31 
 Mar 5, 2014 Mar 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 12, 2015 81.99 83.89 81.53 83.62 2,036,697
Feb 11, 2015 79.25 82.30 79.22 81.65 3,960,764
Feb 10, 2015 79.36 79.41 78.11 78.77 2,607,785
Feb 9, 2015 78.25 78.91 77.43 77.51 2,018,217
Feb 6, 2015 79.60 80.27 78.40 78.58 2,073,827
Feb 5, 2015 81.22 81.23 79.44 79.44 2,225,496
Feb 4, 2015 79.78 81.38 79.55 80.73 1,861,923
Feb 3, 2015 79.34 80.46 79.31 80.03 2,145,871
Feb 2, 2015 76.75 79.27 76.17 79.22 2,675,355
Jan 30, 2015 75.46 78.13 75.09 77.10 4,399,382
Jan 29, 2015 75.72 76.44 73.65 76.19 5,157,107
Jan 28, 2015 78.07 79.00 74.70 75.06 9,530,400
Jan 27, 2015 81.00 81.60 80.30 80.61 2,638,727
Jan 26, 2015 82.73 83.61 82.03 82.46 2,467,218
Jan 23, 2015 82.46 84.31 82.25 82.98 1,954,744
Jan 22, 2015 80.00 82.50 79.61 82.15 1,337,526
Jan 21, 2015 80.28 81.76 79.84 79.96 1,745,474
Jan 20, 2015 80.75 81.09 79.63 80.64 1,051,160