VMware, Inc. historical prices

   Watch this stock

Historical chart

    103.64 
    94.11 
    84.59 
 Aug 1, 2014 Jul 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2015 87.09 88.83 86.36 88.51 1,286,327
Jul 29, 2015 86.24 87.57 86.03 87.23 953,761
Jul 28, 2015 85.45 86.69 84.68 86.49 838,245
Jul 27, 2015 86.12 86.48 84.94 85.28 1,287,187
Jul 24, 2015 87.30 87.84 85.96 86.90 1,018,386
Jul 23, 2015 86.60 87.91 86.50 87.30 1,749,100
Jul 22, 2015 82.72 87.65 82.52 86.11 3,057,018
Jul 21, 2015 83.86 84.38 83.06 83.19 1,748,624
Jul 20, 2015 84.56 84.95 83.68 84.02 961,634
Jul 17, 2015 85.11 85.11 84.10 84.54 883,671
Jul 16, 2015 84.62 85.08 84.03 85.04 1,122,680
Jul 15, 2015 84.15 84.57 83.93 84.17 1,068,287
Jul 14, 2015 83.90 84.67 83.50 84.31 1,018,918
Jul 13, 2015 82.87 84.00 82.71 83.80 1,074,677
Jul 10, 2015 82.52 82.59 81.01 82.07 1,022,307
Jul 9, 2015 82.43 83.09 81.28 81.61 1,036,032
Jul 8, 2015 83.01 83.87 81.55 81.90 1,121,180
Jul 7, 2015 82.74 83.10 80.51 82.98 1,741,653
Jul 6, 2015 83.00 83.51 82.45 83.06 1,548,748
Jul 2, 2015 84.79 85.49 84.79 85.20 822,739
Jul 1, 2015 86.44 87.17 84.48 84.86 1,547,378
Jun 30, 2015 86.45 86.78 85.58 85.74 864,913
Jun 29, 2015 86.90 87.16 85.70 85.85 1,073,659
Jun 26, 2015 89.27 89.78 87.04 87.59 1,469,170
Jun 25, 2015 90.33 90.88 89.20 89.34 905,628
Jun 24, 2015 91.90 91.93 90.04 90.36 1,128,314
Jun 23, 2015 89.78 90.85 89.69 90.69 930,580
Jun 22, 2015 89.45 90.40 88.96 89.89 841,806
Jun 19, 2015 89.00 89.01 88.08 88.75 1,416,668
Jun 18, 2015 89.56 89.93 88.99 89.16 836,955