VMware, Inc. historical prices

   Watch this stock

Historical chart

    111.80 
    100.28 
    88.76 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 8, 2014 98.61 99.54 98.31 98.61 884,268
Aug 7, 2014 100.90 100.90 98.48 98.77 1,128,713
Aug 6, 2014 98.44 100.95 98.01 100.00 1,375,471
Aug 5, 2014 99.58 99.83 98.15 98.66 1,897,312
Aug 4, 2014 98.30 100.44 98.14 100.03 1,355,773
Aug 1, 2014 98.84 100.49 98.10 98.33 1,976,599
Jul 31, 2014 100.56 101.94 99.30 99.36 1,910,387
Jul 30, 2014 99.27 102.31 98.99 101.83 3,191,784
Jul 29, 2014 97.66 99.14 97.38 98.61 1,772,338
Jul 28, 2014 97.34 98.02 96.90 97.50 1,698,684
Jul 25, 2014 95.92 98.03 95.53 97.23 1,739,549
Jul 24, 2014 94.81 96.62 93.10 96.61 2,368,913
Jul 23, 2014 97.92 99.36 94.12 94.52 4,019,240
Jul 22, 2014 93.22 97.00 93.07 96.03 3,480,425
Jul 21, 2014 95.15 96.45 92.87 92.95 3,253,580