VMW - VMware, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 2023135.27135.52133.22133.94133.942,058,257
31 May 2023132.70137.01132.61136.29136.2911,672,200
30 May 2023134.12137.56133.59133.80133.804,383,000
26 May 2023128.35134.00128.02133.24133.242,873,000
25 May 2023125.09128.12125.06127.86127.861,401,900
24 May 2023123.68124.53123.07124.05124.05961,200
23 May 2023125.32126.56124.42124.43124.431,565,700
22 May 2023125.54126.01123.83124.72124.72932,600
19 May 2023125.50126.36125.27125.74125.74803,900
18 May 2023125.25125.64123.92125.41125.411,135,600
17 May 2023123.52125.27123.52125.05125.05813,100
16 May 2023123.82124.09122.92123.27123.27709,400
15 May 2023123.04124.44123.04124.17124.17602,600
12 May 2023123.12123.46122.31123.44123.44632,500
11 May 2023123.14123.50122.31123.06123.06438,400
10 May 2023122.83123.60122.00123.09123.09544,400
09 May 2023122.77122.91121.81121.82121.82956,900
08 May 2023123.55124.12122.56122.76122.761,103,300
05 May 2023122.81124.50122.39124.12124.121,295,200
04 May 2023123.25123.70121.78121.81121.81936,300
03 May 2023123.53124.70122.91123.49123.49877,800
02 May 2023126.22126.49122.89123.88123.881,157,100
01 May 2023124.60127.35124.60126.98126.981,488,100
28 Apr 2023124.43125.43123.45125.03125.03826,900
27 Apr 2023123.38124.64121.88124.41124.41789,000
26 Apr 2023123.43124.54122.50123.38123.382,090,200
25 Apr 2023126.14126.88125.51126.13126.131,466,200
24 Apr 2023125.53126.80125.06126.24126.241,426,500
21 Apr 2023128.57128.94125.65126.12126.121,670,400
20 Apr 2023127.27129.15127.02128.25128.251,223,300
19 Apr 2023125.98128.48125.50127.94127.941,391,700
18 Apr 2023126.69126.82125.85126.40126.40693,800
17 Apr 2023125.59126.34125.08126.06126.061,285,300
14 Apr 2023125.66127.00125.21125.90125.901,185,400
13 Apr 2023123.75127.00123.69126.43126.431,377,900
12 Apr 2023124.11124.65123.31124.02124.02898,000
11 Apr 2023124.24124.75123.72124.11124.111,351,900
10 Apr 2023121.19124.59121.19124.23124.231,454,200
06 Apr 2023122.27123.12121.47122.17122.17722,400
05 Apr 2023121.81123.07121.32122.81122.811,126,300
04 Apr 2023124.90124.90121.64121.90121.901,100,100
03 Apr 2023123.80124.89123.65124.80124.801,102,600
31 Mar 2023124.19124.86123.54124.85124.85992,300
30 Mar 2023123.78124.27123.32124.00124.00751,400
29 Mar 2023123.01123.98122.55122.98122.981,204,900
28 Mar 2023122.22123.16121.84122.61122.61845,200
27 Mar 2023122.12123.60121.53122.34122.34884,600
24 Mar 2023119.38122.29119.34122.28122.281,704,300
23 Mar 2023119.25121.26118.38119.06119.062,549,200
22 Mar 2023118.49120.94118.27118.27118.271,187,800
21 Mar 2023118.27119.59117.96118.57118.571,368,100
20 Mar 2023118.04119.32117.09117.78117.781,398,400
17 Mar 2023120.50120.83117.68118.27118.272,139,300
16 Mar 2023118.90120.59118.18120.55120.55923,700
15 Mar 2023116.76119.52116.68119.40119.401,130,300
14 Mar 2023117.65118.86116.91118.57118.571,015,200
13 Mar 2023116.77118.28115.87116.00116.00954,900
10 Mar 2023117.73118.98117.15117.64117.64938,800
09 Mar 2023120.02120.90117.99118.33118.33905,200
08 Mar 2023120.32120.75119.51120.20120.201,682,200
07 Mar 2023119.39120.58119.17120.05120.051,949,000
06 Mar 2023118.35120.26118.35119.39119.391,140,200
03 Mar 2023115.42119.21113.61118.88118.882,969,300
02 Mar 2023109.34112.29109.00111.25111.251,542,900
01 Mar 2023110.62111.39109.80110.09110.091,244,700
28 Feb 2023111.75111.75109.44110.13110.132,878,100
27 Feb 2023113.54114.17110.47110.96110.962,290,600
24 Feb 2023112.63113.36112.33112.69112.691,172,400
23 Feb 2023113.56114.46113.01113.71113.71934,700
22 Feb 2023114.76115.25112.24112.77112.771,167,800
21 Feb 2023114.96115.99114.40114.49114.49839,100
17 Feb 2023115.96116.62115.62116.15116.15487,300
16 Feb 2023115.84117.31115.51116.26116.261,240,100
15 Feb 2023116.39117.86116.29117.85117.851,096,900
14 Feb 2023117.33117.81116.56117.23117.23600,500
13 Feb 2023116.58117.78116.58117.74117.74444,700
10 Feb 2023118.46119.22114.61116.34116.341,933,900
09 Feb 2023119.76120.74118.50118.76118.76775,800
08 Feb 2023120.69120.96118.52118.63118.631,006,300
07 Feb 2023119.34121.95119.34121.00121.001,260,100
06 Feb 2023120.50121.32118.92119.34119.341,398,800
03 Feb 2023122.55123.92121.55121.77121.771,011,500
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 2023125.37125.85124.13125.74125.741,400,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...