VMware, Inc. historical prices

   Watch this stock

Historical chart

    103.64 
    94.11 
    84.59 
 Apr 29, 2014 Apr 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 27, 2015 88.43 90.04 88.28 88.99 1,614,119
Apr 24, 2015 89.49 89.49 87.68 88.23 1,936,242
Apr 23, 2015 90.43 90.89 89.00 89.09 2,249,731
Apr 22, 2015 86.99 92.20 86.99 90.97 7,366,053
Apr 21, 2015 84.78 85.64 84.32 85.40 2,655,170
Apr 20, 2015 85.24 85.62 83.66 84.27 1,791,063
Apr 17, 2015 84.09 85.21 83.85 85.07 1,509,553
Apr 16, 2015 85.55 86.19 84.49 84.64 1,256,838
Apr 15, 2015 84.21 85.47 83.90 85.06 1,031,261
Apr 14, 2015 83.13 84.33 82.98 84.04 1,286,634
Apr 13, 2015 83.10 84.00 82.99 83.10 1,123,175
Apr 10, 2015 81.74 83.57 81.10 83.38 1,660,590
Apr 9, 2015 82.28 82.71 81.62 82.00 1,803,590
Apr 8, 2015 84.19 84.42 82.46 82.58 1,910,874
Apr 7, 2015 83.40 84.89 83.40 83.48 1,062,145
Apr 6, 2015 82.25 84.35 81.98 83.40 1,880,232
Apr 2, 2015 82.31 82.41 79.92 80.36 2,196,677
Apr 1, 2015 81.90 82.74 81.64 82.10 1,559,256
Mar 31, 2015 83.05 83.05 81.97 82.01 585,072
Mar 30, 2015 82.52 83.32 82.32 82.98 810,632
Mar 27, 2015 81.87 82.86 81.51 82.06 805,369
Mar 26, 2015 81.69 82.90 81.67 82.28 1,262,882
Mar 25, 2015 84.30 84.52 81.82 82.03 1,254,196
Mar 24, 2015 83.51 85.51 83.51 84.28 1,625,230
Mar 23, 2015 82.63 84.28 82.58 83.27 1,331,532
Mar 20, 2015 82.47 83.60 82.32 82.82 1,326,795
Mar 19, 2015 82.93 83.68 81.76 81.77 1,091,723
Mar 18, 2015 81.70 83.39 81.10 82.99 1,534,942
Mar 17, 2015 81.38 82.36 81.03 81.95 1,350,366
Mar 16, 2015 81.15 81.88 80.34 81.56 1,397,084