VMware, Inc. historical prices

   Watch this stock

Historical chart

    111.80 
    101.04 
    90.27 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 6, 2014 83.83 84.65 83.26 83.57 1,257,753
Nov 5, 2014 84.10 84.10 83.11 83.71 2,429,719
Nov 4, 2014 83.82 84.42 83.38 83.54 1,486,455
Nov 3, 2014 83.57 85.12 83.57 84.27 2,364,488
Oct 31, 2014 84.31 84.76 83.30 83.57 1,915,037
Oct 30, 2014 83.70 84.30 83.32 83.67 1,900,664
Oct 29, 2014 85.29 85.97 83.55 83.81 1,666,467
Oct 28, 2014 84.09 85.94 83.88 85.40 1,767,625
Oct 27, 2014 83.40 85.12 83.32 83.96 1,870,257
Oct 24, 2014 82.63 83.95 82.47 83.84 2,138,335
Oct 23, 2014 82.06 83.20 81.38 82.53 3,831,163
Oct 22, 2014 80.04 84.91 80.00 81.95 10,154,288
Oct 21, 2014 88.69 88.75 87.20 88.19 4,508,476
Oct 20, 2014 88.32 89.04 86.61 87.66 2,864,578
Oct 17, 2014 89.79 90.66 88.75 89.35 1,371,867
Oct 16, 2014 88.15 89.87 87.68 88.60 1,723,273