VMware, Inc. historical prices

   Watch this stock

Historical chart

    111.80 
    99.55 
    87.31 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jan 16, 2015 79.12 81.25 79.12 80.61 2,618,879
Jan 15, 2015 78.00 79.77 77.17 79.16 2,627,752
Jan 14, 2015 79.13 79.47 77.01 77.74 2,953,195
Jan 13, 2015 81.27 82.59 79.06 80.00 1,450,588
Jan 12, 2015 80.21 82.25 80.21 80.74 1,740,362
Jan 9, 2015 80.17 80.60 78.31 78.90 1,364,444
Jan 8, 2015 79.13 80.08 79.08 79.78 1,463,950
Jan 7, 2015 79.51 79.54 78.39 78.85 1,431,914
Jan 6, 2015 81.28 81.81 78.68 78.79 2,467,610
Jan 5, 2015 81.73 82.36 80.95 81.03 1,120,021
Jan 2, 2015 82.60 82.99 81.40 82.07 1,098,032
Dec 31, 2014 82.45 83.61 81.70 82.52 898,181
Dec 30, 2014 83.39 83.99 82.19 82.67 1,138,624
Dec 29, 2014 84.02 84.58 83.19 83.39 1,239,560
Dec 26, 2014 84.22 84.74 83.80 84.26 880,992
Dec 24, 2014 83.88 85.26 83.68 84.23 350,089
Dec 23, 2014 83.77 84.24 83.54 83.95 1,288,343
Dec 22, 2014 83.62 85.27 83.61 83.73 1,026,734
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