VMware, Inc. historical prices

   Watch this stock

Historical chart

    103.64 
    94.11 
    84.59 
 Jul 8, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 17, 2015 89.60 90.57 89.29 89.96 964,718
Jun 16, 2015 88.17 89.60 88.17 89.35 586,207
Jun 15, 2015 88.21 88.70 87.43 88.41 847,447
Jun 12, 2015 89.05 89.36 88.44 88.91 1,065,691
Jun 11, 2015 91.00 91.00 89.13 89.36 1,721,260
Jun 10, 2015 88.64 91.00 88.38 90.72 1,846,499
Jun 9, 2015 88.24 88.49 87.40 87.94 533,212
Jun 8, 2015 89.21 89.21 87.77 88.23 1,168,554
Jun 5, 2015 88.32 89.88 87.99 89.45 1,077,324
Jun 4, 2015 88.25 89.27 87.68 88.44 1,375,089
Jun 3, 2015 88.00 90.39 87.88 89.05 1,406,726
Jun 2, 2015 87.11 87.88 86.90 87.72 874,029
Jun 1, 2015 87.32 87.96 86.99 87.21 1,130,639
May 29, 2015 86.91 87.74 86.77 87.32 1,256,918
May 28, 2015 86.22 87.30 86.03 87.12 840,391
May 27, 2015 86.45 87.05 85.64 86.54 1,420,084
May 26, 2015 87.50 87.63 86.36 86.84 1,095,487
May 22, 2015 87.06 88.00 86.91 87.72 1,009,506
May 21, 2015 87.55 87.73 86.83 87.15 738,509