UK markets closed

VMware, Inc. (VMW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
163.10-0.14 (-0.09%)
As of 3:08PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2021163.48164.39161.48163.10163.10950,423
20 Oct 2021161.81164.46161.57163.24163.241,817,400
19 Oct 2021158.16162.56158.05161.81161.811,713,600
18 Oct 2021155.77159.17155.13157.38157.381,254,200
15 Oct 2021152.62156.74152.23156.39156.39867,000
14 Oct 2021149.59152.93149.37152.36152.36765,500
13 Oct 2021146.89149.17146.60148.86148.86943,800
12 Oct 2021147.59149.18146.20146.56146.56828,200
11 Oct 2021147.09150.31147.01147.59147.59746,400
08 Oct 2021153.66154.20147.21147.83147.831,807,800
07 Oct 2021152.00154.82150.35153.68153.68980,100
06 Oct 2021148.10151.74147.12151.40151.401,012,800
05 Oct 2021149.07151.57148.21150.12150.121,025,100
04 Oct 2021151.15152.65147.44148.52148.521,079,600
01 Oct 2021150.59152.52149.11151.91151.91679,800
30 Sept 2021150.10151.36146.57148.70148.70965,700
29 Sept 2021149.76151.81148.81150.52150.52854,500
28 Sept 2021147.91149.99147.19149.40149.401,369,400
27 Sept 2021144.49149.60144.09149.15149.151,430,600
24 Sept 2021142.51146.26142.39145.56145.561,227,900
23 Sept 2021140.08145.10139.30142.16142.161,898,300
22 Sept 2021137.89139.85136.57138.37138.372,285,600
21 Sept 2021139.66140.81137.60138.03138.031,556,200
20 Sept 2021137.58139.64137.01138.92138.921,766,100
17 Sept 2021139.91140.63137.80139.67139.672,320,800
16 Sept 2021142.04142.43139.38139.89139.891,346,100
15 Sept 2021140.40142.22139.03141.90141.901,873,600
14 Sept 2021142.12142.71139.12139.96139.962,226,500
13 Sept 2021142.14144.90141.41142.02142.021,930,900
10 Sept 2021145.92146.25140.81141.32141.321,995,000
09 Sept 2021145.22146.45144.31145.55145.551,426,600
08 Sept 2021145.83146.67145.09145.73145.731,095,800
07 Sept 2021146.52146.84144.96145.63145.631,413,000
03 Sept 2021145.90147.98145.06145.11145.111,094,500
02 Sept 2021147.18147.31145.62146.17146.171,206,700
01 Sept 2021146.96148.30146.16146.86146.861,766,800
31 Aug 2021150.08150.39147.75148.87148.871,410,600
30 Aug 2021148.03150.59148.03149.59149.592,030,800
27 Aug 2021149.21150.00143.12148.18148.185,420,200
26 Aug 2021158.42159.87157.02158.80158.801,843,000
25 Aug 2021157.61160.00156.07158.49158.49828,900
24 Aug 2021157.87158.95156.23156.90156.90947,600
23 Aug 2021156.51158.30155.61157.79157.79768,300
20 Aug 2021153.81156.57153.64155.38155.38926,300
19 Aug 2021153.58154.09151.90153.07153.07756,800
18 Aug 2021154.61155.79154.32154.47154.47753,600
17 Aug 2021156.72156.91154.84155.51155.511,158,700
16 Aug 2021157.56158.00155.26157.34157.34669,500
13 Aug 2021156.70157.66156.44157.66157.66645,500
12 Aug 2021156.70157.79156.03156.61156.61634,700
11 Aug 2021157.45157.56156.49157.36157.36683,200
10 Aug 2021158.00158.50156.04156.84156.84659,400
09 Aug 2021156.15158.33155.77157.24157.24868,000
06 Aug 2021158.32158.85157.04157.38157.38537,800
05 Aug 2021157.44158.65157.06158.62158.62572,800
04 Aug 2021156.70157.50155.66156.77156.77610,900
03 Aug 2021154.06158.14153.71157.31157.31816,500
02 Aug 2021154.44155.08153.53154.17154.17840,500
30 Jul 2021153.87155.16153.17153.74153.74675,500
29 Jul 2021155.07155.81151.94154.67154.67989,500
28 Jul 2021156.91157.90155.14155.51155.51488,000
27 Jul 2021156.67159.40155.11156.99156.99619,100
26 Jul 2021157.76158.19156.86157.40157.40493,600
23 Jul 2021157.25158.62156.79158.34158.34635,600
22 Jul 2021156.32158.00155.58156.92156.92421,800
21 Jul 2021155.36157.37154.72156.32156.32675,200
20 Jul 2021151.75156.50151.43155.31155.311,162,200
19 Jul 2021148.34151.68147.85150.84150.84868,100
16 Jul 2021151.86152.16149.78150.07150.07715,100
15 Jul 2021150.16153.01148.92150.95150.95854,200
14 Jul 2021152.37152.89150.32150.52150.521,125,200
13 Jul 2021153.42153.74150.61151.21151.211,394,000
12 Jul 2021159.04159.10154.26154.41154.41989,900
09 Jul 2021158.80159.77157.46159.48159.48828,200
08 Jul 2021156.06159.39155.59158.22158.22834,600
07 Jul 2021157.00158.97156.77158.02158.02651,100
06 Jul 2021157.01158.70155.90156.77156.77650,100
02 Jul 2021156.05157.88155.41157.68157.68627,600
01 Jul 2021158.53158.96155.04156.13156.131,314,700
30 Jun 2021161.57162.05159.94159.97159.97956,200
29 Jun 2021160.00164.00159.32161.78161.78980,300
28 Jun 2021157.42159.90156.96159.50159.50880,100
25 Jun 2021157.09158.68156.75157.12157.121,627,500
24 Jun 2021157.00157.34155.66155.82155.82521,400
23 Jun 2021158.11158.37155.85155.98155.98655,900
22 Jun 2021157.00158.01156.01157.64157.64971,600
21 Jun 2021155.39158.73154.28157.34157.34900,800
18 Jun 2021156.76156.89153.34154.52154.522,334,500
17 Jun 2021156.99158.05156.06156.95156.95767,900
16 Jun 2021159.18159.61156.40157.36157.36880,200
15 Jun 2021160.72160.87158.58158.95158.951,012,000
14 Jun 2021163.76164.49159.22160.57160.571,186,500
11 Jun 2021164.00164.73163.09164.19164.19749,900
10 Jun 2021162.00163.88161.97163.49163.491,108,400
09 Jun 2021162.87163.40161.83162.00162.001,281,900
08 Jun 2021161.80163.43161.38162.07162.07859,900
07 Jun 2021161.47161.75160.27161.15161.15814,800
04 Jun 2021161.13162.05160.31161.37161.37942,600
03 Jun 2021158.27161.28157.80159.97159.971,006,900
02 Jun 2021160.23162.73158.91159.60159.601,447,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...