UK Markets open in 5 hrs 24 mins

VMware, Inc. (VMW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.60-1.21 (-1.09%)
At close: 04:00PM EDT
109.70 +0.10 (+0.09%)
After hours: 07:58PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 Sept 2022117.50118.85117.34118.12118.12711,800
08 Sept 2022114.94116.97114.76116.97116.97714,000
07 Sept 2022114.37115.87114.23115.62115.62347,400
06 Sept 2022115.22115.80114.07114.51114.51631,500
02 Sept 2022116.10117.75115.08115.66115.66770,500
01 Sept 2022113.77115.00113.18114.82114.821,147,900
31 Aug 2022117.77117.90116.00116.03116.03905,200
30 Aug 2022119.27119.27116.62117.55117.55725,500
29 Aug 2022118.49119.14117.51118.28118.28583,800
26 Aug 2022121.99122.60118.64118.71118.71997,400
25 Aug 2022119.93122.33119.14121.70121.701,147,800
24 Aug 2022118.28119.84118.28118.95118.95483,000
23 Aug 2022117.75119.90117.75118.26118.26778,300
22 Aug 2022120.11120.30117.81118.05118.05803,500
19 Aug 2022121.92121.98121.31121.58121.58503,800
18 Aug 2022121.07122.91121.01122.44122.44973,800
17 Aug 2022120.94121.69120.69120.98120.98886,100
16 Aug 2022122.32123.25121.59122.64122.64761,200
15 Aug 2022120.96122.63120.96122.42122.42773,500
12 Aug 2022121.02122.55120.37121.96121.961,165,400
11 Aug 2022120.81121.67120.01120.11120.111,690,800
10 Aug 2022118.41120.23118.31120.03120.031,255,900
09 Aug 2022116.56117.00115.87116.56116.561,339,800
08 Aug 2022117.26118.36116.60117.21117.21811,600
05 Aug 2022115.53117.77115.53117.25117.251,774,200
04 Aug 2022116.88117.79116.76117.00117.001,119,200
03 Aug 2022116.31117.97115.81116.88116.881,138,300
02 Aug 2022115.14116.59114.76115.74115.74657,400
01 Aug 2022114.92116.57114.91116.17116.17625,500
29 Jul 2022116.85117.50115.96116.20116.20944,000
28 Jul 2022115.34116.86114.22116.36116.36749,700
27 Jul 2022113.60116.46113.51115.73115.73916,800
26 Jul 2022113.42114.65113.11113.45113.45748,800
25 Jul 2022113.93114.24113.02113.47113.47725,000
22 Jul 2022115.47116.24113.52113.60113.60963,300
21 Jul 2022115.11115.62114.58115.27115.271,248,600
20 Jul 2022114.70116.61113.67115.49115.491,162,500
19 Jul 2022111.74114.62111.58114.14114.141,204,600
18 Jul 2022111.87113.25110.90110.90110.902,039,000
15 Jul 2022109.29111.34109.00110.62110.623,086,300
14 Jul 2022109.47109.76107.74108.89108.891,724,500
13 Jul 2022109.17111.67108.53109.95109.951,115,600
12 Jul 2022112.30113.02110.24110.66110.661,179,300
11 Jul 2022112.00112.96109.79112.30112.301,784,300
08 Jul 2022114.35115.03113.58113.60113.601,035,500
07 Jul 2022113.50115.80112.82115.47115.47945,500
06 Jul 2022112.39113.72112.33112.96112.961,779,900
05 Jul 2022112.00115.53111.19114.03114.031,551,000
01 Jul 2022113.26114.36112.33114.06114.06653,700
30 Jun 2022113.95115.04113.30113.98113.981,401,800
29 Jun 2022116.20116.20114.32114.99114.99909,900
28 Jun 2022119.05120.53115.88116.25116.251,253,400
27 Jun 2022118.19118.50116.88117.66117.66809,600
24 Jun 2022116.41118.12114.81117.96117.962,206,500
23 Jun 2022116.53117.14114.64114.70114.701,852,500
22 Jun 2022116.11118.73116.11117.21117.211,128,400
21 Jun 2022116.96119.09116.94117.19117.191,661,600
17 Jun 2022116.19119.98114.75116.22116.226,141,800
16 Jun 2022118.77119.15115.11116.17116.172,227,600
15 Jun 2022122.46122.91119.74120.87120.871,615,300
14 Jun 2022122.15122.49121.01121.32121.321,665,500
13 Jun 2022122.50124.48121.97122.51122.511,702,700
10 Jun 2022125.43127.10124.98125.41125.411,498,400
09 Jun 2022128.56130.40127.04127.06127.062,262,400
08 Jun 2022130.32130.34128.13128.89128.891,817,500
07 Jun 2022129.93131.19129.38130.68130.681,854,600
06 Jun 2022131.75131.93129.37130.80130.802,079,800
03 Jun 2022130.18132.15129.85131.99131.993,306,300
02 Jun 2022128.70131.71128.57131.69131.692,602,200
01 Jun 2022129.32131.26128.36129.41129.412,600,300
31 May 2022127.55131.48126.33128.10128.105,186,800
27 May 2022124.11130.67124.08129.26129.265,826,100
26 May 2022120.00125.82119.59124.36124.3610,016,100
25 May 2022116.20123.10116.02120.54120.545,378,900
24 May 2022119.09119.85114.57115.94115.946,053,200
23 May 2022113.31125.87111.56119.43119.4316,001,800
20 May 202295.8196.1993.1395.7195.711,237,000
19 May 202292.8695.7291.5394.9594.951,533,000
18 May 2022100.00100.7292.7693.6393.631,589,000
17 May 2022102.09102.53100.57101.50101.501,126,200
16 May 2022100.23101.6999.60100.60100.601,129,900
13 May 2022100.30101.3399.03100.18100.181,159,200
12 May 202297.85100.1097.5899.6199.611,620,800
11 May 202297.1899.6097.1898.1698.161,819,600
10 May 2022100.00100.6596.5897.5797.571,415,500
09 May 202299.41100.0998.5899.1999.191,635,300
06 May 2022102.85102.8599.10100.63100.631,561,500
05 May 2022108.63108.63103.22104.52104.521,025,400
04 May 2022108.66110.02106.50109.85109.85998,200
03 May 2022109.75110.42108.19109.00109.00900,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...