VMware, Inc. historical prices

   Watch this stock

Historical chart

    111.80 
    100.01 
    88.22 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 83.61 85.00 83.32 83.99 2,001,831
Dec 18, 2014 81.05 83.66 80.77 83.60 2,727,638
Dec 17, 2014 76.98 79.15 76.60 78.65 2,046,695
Dec 16, 2014 76.22 77.75 76.21 76.73 1,944,796
Dec 15, 2014 77.19 77.54 75.85 76.43 1,681,744
Dec 12, 2014 76.99 77.94 76.52 76.73 2,213,913
Dec 11, 2014 79.95 80.53 77.86 78.13 2,359,030
Dec 10, 2014 81.48 81.74 79.77 79.88 1,401,684
Dec 9, 2014 80.98 81.83 80.28 81.33 1,586,247
Dec 8, 2014 84.00 84.00 81.91 82.26 1,336,647
Dec 5, 2014 84.62 84.89 83.26 84.03 942,010
Dec 4, 2014 85.13 86.18 83.41 84.14 1,625,121
Dec 3, 2014 84.39 85.55 83.41 85.28 1,706,384
Dec 2, 2014 86.84 86.84 84.50 84.61 1,506,609
Dec 1, 2014 87.56 88.24 86.96 87.01 806,347
Nov 28, 2014 87.95 89.00 87.86 87.96 566,980
Nov 26, 2014 87.23 88.31 86.84 88.28 2,089,105
Nov 25, 2014 84.92 87.24 84.92 86.91 1,551,636
Nov 24, 2014 85.28 85.44 84.43 84.96 977,916
Nov 21, 2014 84.45 86.00 84.01 85.26 1,964,687
Nov 20, 2014 83.33 83.72 82.81 82.93 2,313,249
Nov 19, 2014 86.16 86.18 83.50 83.89 1,684,764
Nov 18, 2014 86.64 87.79 86.15 86.29 1,791,614
Nov 17, 2014 86.03 86.97 85.95 86.64 1,516,588
Nov 14, 2014 85.50 87.28 85.50 86.33 1,636,237
Nov 13, 2014 86.81 86.99 85.47 85.58 979,652
Nov 12, 2014 84.25 87.00 84.01 86.50 2,376,936
Nov 11, 2014 84.33 84.70 83.37 84.33 1,042,011
Nov 10, 2014 83.14 84.58 82.11 84.33 2,372,813
Nov 7, 2014 83.50 83.91 83.06 83.14 2,221,617