VMware, Inc. historical prices

   Watch this stock

Historical chart

    111.80 
    100.28 
    88.76 
 Jul 31, 2013 Jul 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 18, 2014 93.78 95.87 93.53 95.31 1,256,212
Jul 17, 2014 93.91 95.59 92.92 93.13 1,450,933
Jul 16, 2014 95.77 95.77 93.86 94.05 1,377,967
Jul 15, 2014 95.70 96.04 94.46 94.82 1,160,716
Jul 14, 2014 94.63 96.19 93.87 95.97 820,066
Jul 11, 2014 95.80 95.97 94.00 94.16 784,805
Jul 10, 2014 93.42 96.40 93.10 95.45 807,402
Jul 9, 2014 93.65 95.59 93.38 94.72 1,126,156
Jul 8, 2014 96.44 97.09 94.91 95.22 1,485,267
Jul 7, 2014 97.99 98.31 97.00 97.09 813,992
Jul 3, 2014 98.09 98.93 96.99 98.33 738,615
Jul 2, 2014 98.16 99.13 97.14 97.59 978,271
Jul 1, 2014 96.91 98.94 96.77 98.29 1,553,031
Jun 30, 2014 97.02 97.91 96.29 96.81 1,131,350
Jun 27, 2014 97.82 98.15 95.86 97.01 3,110,474
Jun 26, 2014 96.07 97.90 94.90 97.71 1,878,464
Jun 25, 2014 93.80 96.11 93.50 96.07 1,239,313
Jun 24, 2014 94.56 95.47 93.56 93.72 1,483,812
Jun 23, 2014 93.50 94.63 92.90 94.41 1,142,090
Jun 20, 2014 93.84 94.77 92.69 93.16 1,365,596
Jun 19, 2014 95.84 96.22 94.33 94.33 1,089,508
Jun 18, 2014 95.17 95.44 94.17 95.28 595,122
Jun 17, 2014 95.16 95.17 93.56 94.73 974,954
Jun 16, 2014 94.90 95.44 93.85 95.16 1,023,593