UK markets close in 7 hours 46 minutes

VMware, Inc. (VMW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
124.02+0.68 (+0.55%)
At close: 04:00PM EST
122.70 -1.32 (-1.06%)
After hours: 05:56PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 2023124.17124.88123.29124.02124.02632,700
01 Feb 2023122.13123.82121.35123.34123.341,426,400
31 Jan 2023121.79123.15120.01122.47122.471,105,000
30 Jan 2023123.42124.21119.46121.80121.80898,300
27 Jan 2023125.26126.44124.27124.40124.40780,200
26 Jan 2023125.52126.81125.14126.37126.37789,800
25 Jan 2023124.94125.39124.40125.04125.041,197,800
24 Jan 2023125.37125.85124.13125.74125.741,400,500
23 Jan 2023124.07125.56123.85125.08125.08546,900
20 Jan 2023123.36124.25122.74124.02124.02845,300
19 Jan 2023123.82124.18122.72122.94122.94715,300
18 Jan 2023125.50126.00124.12124.46124.46688,500
17 Jan 2023124.26125.83124.26124.98124.98827,400
13 Jan 2023124.48125.47124.23124.93124.93956,800
12 Jan 2023124.80126.28124.41125.56125.56570,000
11 Jan 2023124.15124.94123.85124.86124.861,213,900
10 Jan 2023124.17124.50121.40124.26124.261,320,700
09 Jan 2023126.30127.89123.00124.27124.272,428,100
06 Jan 2023122.22126.50122.22126.14126.141,022,800
05 Jan 2023122.42122.79121.68121.73121.731,132,200
04 Jan 2023122.39124.23122.01122.92122.92929,100
03 Jan 2023122.48123.79121.66122.32122.32614,700
30 Dec 2022120.88122.77120.88122.76122.76671,400
29 Dec 2022120.91122.42120.51122.01122.01373,400
28 Dec 2022121.15122.07120.09120.19120.19689,900
27 Dec 2022121.11121.72120.92121.33121.33936,500
23 Dec 2022121.13121.59120.83121.42121.42287,400
22 Dec 2022121.32121.86120.88121.49121.49480,700
21 Dec 2022120.75123.06120.51121.92121.92867,800
20 Dec 2022120.51120.96119.63120.60120.60963,800
19 Dec 2022121.62122.10120.43120.82120.82864,000
16 Dec 2022122.02122.88121.47121.76121.761,879,600
15 Dec 2022123.00123.93122.41122.99122.991,476,300
14 Dec 2022123.21125.66123.18124.55124.55880,400
13 Dec 2022124.04125.72122.87123.70123.701,047,400
12 Dec 2022120.84122.61120.55122.61122.61948,200
09 Dec 2022120.54121.40120.14120.94120.941,863,300
08 Dec 2022118.43119.95118.41119.31119.311,306,000
07 Dec 2022118.49118.94117.84118.16118.16570,700
06 Dec 2022119.25119.74118.08118.62118.62945,100
05 Dec 2022119.62120.46118.93119.65119.65708,700
02 Dec 2022119.53121.11119.53120.84120.84629,900
01 Dec 2022121.76122.37120.64121.68121.68767,400
30 Nov 2022118.20121.53117.75121.49121.493,065,700
29 Nov 2022117.52118.19117.08118.03118.03612,200
28 Nov 2022117.74118.77117.03117.52117.52786,200
25 Nov 2022119.68119.87119.05119.26119.26451,500
23 Nov 2022117.79119.93117.62119.35119.35928,700
22 Nov 2022117.27118.55117.13118.39118.391,445,100
21 Nov 2022116.50117.72116.39116.77116.771,017,500
18 Nov 2022116.31116.93115.93116.56116.56811,000
17 Nov 2022114.21115.89114.00115.43115.431,445,400
16 Nov 2022116.01116.44115.28115.32115.32806,900
15 Nov 2022116.98118.90115.58116.29116.291,528,200
14 Nov 2022115.52117.49115.43115.57115.57867,800
11 Nov 2022114.60116.13114.05115.97115.97798,900
10 Nov 2022113.50114.75113.48114.61114.611,134,200
09 Nov 2022111.39111.92110.53110.53110.53867,700
08 Nov 2022111.84113.15111.12111.93111.93974,700
07 Nov 2022110.74111.95110.54111.31111.31742,500
04 Nov 2022110.34112.35109.74110.73110.731,244,800
03 Nov 2022110.52111.22108.97109.17109.17891,600
02 Nov 2022112.26114.41111.65111.95111.951,118,000
01 Nov 2022113.26113.47112.10112.62112.62696,000
31 Oct 2022112.46113.28111.97112.53112.53648,100
28 Oct 2022110.29113.18110.29113.15113.151,169,300
27 Oct 2022111.57112.77110.52110.72110.721,219,900
26 Oct 2022111.10112.84110.82111.30111.30794,800
25 Oct 2022110.85111.65110.52111.42111.421,400,500
24 Oct 2022110.10111.32110.05110.61110.61858,000
21 Oct 2022107.37110.04107.37109.64109.64698,500
20 Oct 2022107.99108.89107.41107.61107.61587,600
19 Oct 2022106.98108.85106.98107.73107.73868,700
18 Oct 2022109.89110.05107.26108.07108.07642,900
17 Oct 2022107.83108.71107.59107.82107.82904,300
14 Oct 2022107.07107.60105.72106.17106.17657,600
13 Oct 2022104.26108.16103.55106.60106.601,936,400
12 Oct 2022106.01106.85105.38105.95105.95784,400
11 Oct 2022106.99107.11105.50105.77105.77831,900
10 Oct 2022110.05110.13106.46107.06107.06983,600
07 Oct 2022110.84111.47109.05109.81109.81513,700
06 Oct 2022112.51113.54111.99112.05112.05454,000
05 Oct 2022111.69113.32110.87112.97112.97856,300
04 Oct 2022109.97113.00109.97112.90112.901,311,000
03 Oct 2022106.85108.86106.64108.56108.56757,700
30 Sept 2022107.43108.79106.46106.46106.461,034,500
29 Sept 2022108.50108.66106.25107.48107.481,259,900
28 Sept 2022107.87109.69107.79109.21109.21612,100
27 Sept 2022108.40109.15107.73108.20108.20574,100
26 Sept 2022109.20109.65107.64107.71107.711,038,500
23 Sept 2022110.53110.87108.86109.60109.60910,100
22 Sept 2022110.30111.26109.85110.81110.81941,200
21 Sept 2022111.75113.56110.95111.00111.00870,800
20 Sept 2022111.55111.88110.67111.00111.001,279,900
19 Sept 2022111.30112.78111.14112.47112.471,170,600
16 Sept 2022112.66113.40111.48112.44112.445,543,200
15 Sept 2022115.34115.91113.36113.67113.671,455,500
14 Sept 2022115.33116.38114.85116.12116.121,717,300
13 Sept 2022116.17116.70114.93115.11115.111,294,500
12 Sept 2022118.11119.40117.73118.68118.682,290,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...