VMware, Inc. historical prices

   Watch this stock

Historical chart

    91.14 
    75.37 
    59.61 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 70.69 71.89 70.54 71.55 1,958,578
Jul 21, 2016 69.76 71.80 69.52 70.69 4,166,076
Jul 20, 2016 68.55 70.42 68.32 69.95 3,946,103
Jul 19, 2016 68.58 69.31 67.25 68.23 9,153,654
Jul 18, 2016 62.46 63.00 62.14 62.57 5,487,294
Jul 15, 2016 61.32 62.33 60.82 62.07 1,944,357
Jul 14, 2016 61.46 61.78 60.99 61.04 1,288,578
Jul 13, 2016 61.32 61.38 60.27 60.96 1,916,340
Jul 12, 2016 60.21 61.28 59.85 61.15 2,139,676
Jul 11, 2016 59.29 60.15 59.29 59.57 1,790,676
Jul 8, 2016 58.48 59.28 58.30 59.18 1,897,362
Jul 7, 2016 57.68 58.28 57.02 57.93 1,297,668
Jul 6, 2016 56.56 57.46 56.09 57.30 1,512,812
Jul 5, 2016 57.38 57.72 56.26 56.59 1,406,927
Jul 1, 2016 57.45 58.16 57.17 58.01 1,769,550
Jun 30, 2016 57.04 57.26 56.20 57.22 1,763,796
Jun 29, 2016 56.97 57.13 56.53 56.70 1,234,555
Jun 28, 2016 56.78 56.90 55.75 56.30 1,536,902
Jun 27, 2016 58.25 58.25 55.12 55.34 3,138,594
Jun 24, 2016 60.31 60.72 58.53 58.54 3,233,598
Jun 23, 2016 60.86 62.20 60.86 62.15 1,991,301
Jun 22, 2016 61.06 61.35 60.70 60.79 1,220,955
Jun 21, 2016 60.95 61.64 60.81 60.98 1,300,446
Jun 20, 2016 60.75 61.60 60.60 60.77 1,361,313
Jun 17, 2016 61.12 61.43 60.22 60.27 2,015,704
Jun 16, 2016 60.09 61.25 59.72 61.07 2,388,838
Jun 15, 2016 61.87 62.20 61.37 61.44 1,489,514
Jun 14, 2016 62.78 63.06 61.20 61.52 2,472,426
Jun 13, 2016 63.12 63.87 62.68 62.79 2,250,298
Jun 10, 2016 63.66 63.93 63.06 63.21 1,408,919