VMware, Inc. historical prices

   Watch this stock

Historical chart

    91.14 
    75.50 
    59.85 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 44.87 45.20 44.31 44.54 1,788,031
Feb 4, 2016 44.85 46.00 44.85 45.28 1,806,965
Feb 3, 2016 44.31 45.06 43.86 44.96 1,704,403
Feb 2, 2016 45.27 45.29 43.83 44.21 2,436,497
Feb 1, 2016 44.80 45.93 44.45 45.49 3,216,039
Jan 29, 2016 45.18 46.35 44.93 45.75 4,435,257
Jan 28, 2016 44.61 45.45 44.44 45.00 3,236,030
Jan 27, 2016 46.16 46.79 44.02 44.44 7,906,280
Jan 26, 2016 48.80 49.40 47.64 49.28 3,076,780
Jan 25, 2016 49.24 49.92 48.26 48.76 2,081,764
Jan 22, 2016 49.74 50.34 48.80 49.50 1,400,158
Jan 21, 2016 49.48 50.66 49.12 49.58 1,670,421
Jan 20, 2016 48.23 49.61 46.33 49.19 4,006,772
Jan 19, 2016 52.24 52.48 48.83 48.99 2,652,159
Jan 15, 2016 50.81 52.32 50.39 52.11 2,351,064
Jan 14, 2016 52.38 52.65 51.19 52.33 1,931,941
Jan 13, 2016 53.13 53.58 51.66 52.27 1,933,343
Jan 12, 2016 53.47 53.99 52.21 52.84 2,399,335
Jan 11, 2016 54.11 54.50 52.61 53.11 2,334,170
Jan 8, 2016 54.74 54.97 53.82 54.10 2,171,680
Jan 7, 2016 54.57 55.62 54.01 54.52 2,462,850
Jan 6, 2016 56.25 56.32 54.45 55.25 3,559,505
Jan 5, 2016 56.47 57.27 55.94 57.02 2,661,696
Jan 4, 2016 55.81 56.85 55.28 56.30 2,016,525
Dec 31, 2015 56.91 57.02 56.46 56.57 1,038,397
Dec 30, 2015 56.77 57.43 56.67 57.03 1,281,560
Dec 29, 2015 57.00 57.49 56.52 56.94 1,319,268
Dec 28, 2015 57.16 57.36 56.43 56.97 861,118
Dec 24, 2015 57.39 57.53 57.06 57.36 251,451
Dec 23, 2015 56.60 57.52 56.42 57.50 1,020,488