UK Markets close in 6 hrs 17 mins

VMware, Inc. (VMW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
122.36-0.29 (-0.24%)
At close: 04:00PM EST
122.75 +0.39 (+0.32%)
After hours: 06:47PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2022------
26 Jan 2022124.81125.10121.64122.36122.361,454,200
25 Jan 2022121.50124.49120.45122.65122.653,067,500
24 Jan 2022121.00125.49120.50125.19125.192,538,200
21 Jan 2022125.58126.50123.42123.74123.742,120,300
20 Jan 2022125.00127.16124.80124.96124.961,424,600
19 Jan 2022126.00128.54124.08124.21124.212,779,900
18 Jan 2022125.05126.96124.00124.71124.712,867,000
14 Jan 2022123.01125.19122.98125.18125.181,555,900
13 Jan 2022124.77124.77121.88123.40123.401,276,600
12 Jan 2022124.35125.75122.24122.90122.901,347,500
11 Jan 2022123.08124.82122.81124.26124.263,159,800
10 Jan 2022120.86122.60119.21122.54122.541,906,100
07 Jan 2022119.81121.12118.92120.46120.461,654,600
06 Jan 2022120.25122.50119.56120.12120.121,690,800
05 Jan 2022120.13124.65120.06120.98120.983,194,200
04 Jan 2022118.56121.27118.56120.50120.502,276,700
03 Jan 2022116.00118.73115.03118.20118.201,512,900
31 Dec 2021117.00117.99115.82115.88115.881,080,500
30 Dec 2021118.40118.48117.21117.26117.26977,600
29 Dec 2021117.55118.39117.32117.88117.88988,200
28 Dec 2021116.44118.15116.32117.48117.481,459,600
27 Dec 2021116.87118.19115.97116.28116.28974,000
23 Dec 2021115.45117.70115.26116.89116.892,156,500
22 Dec 2021116.25117.42114.25115.40115.403,037,100
21 Dec 2021116.06116.89115.21115.88115.881,985,400
20 Dec 2021113.50115.49113.40114.99114.992,020,300
17 Dec 2021113.69116.31113.69114.79114.794,700,900
16 Dec 2021114.37116.22113.75114.42114.422,986,200
15 Dec 2021110.71114.02110.32113.29113.292,589,300
14 Dec 2021111.32112.11108.80110.44110.442,154,200
13 Dec 2021112.71114.00111.78111.88111.882,048,900
10 Dec 2021113.41114.19111.85113.10113.102,209,300
09 Dec 2021115.09115.44112.34112.78112.782,922,500
08 Dec 2021114.14115.20112.63114.78114.783,566,200
07 Dec 2021117.54119.67116.34116.65116.653,120,700
06 Dec 2021115.85117.73112.48115.58115.583,161,200
03 Dec 2021118.08119.47116.55118.86118.863,832,100
02 Dec 2021113.87118.32113.87117.34117.342,790,300
01 Dec 2021118.01119.19113.94114.00114.002,559,000
30 Nov 2021120.58120.93115.23116.74116.744,972,500
29 Nov 2021121.16121.75119.36120.38120.382,705,300
26 Nov 2021117.10123.13117.07121.90121.902,275,900
24 Nov 2021119.71122.19117.05118.70118.703,951,900
23 Nov 2021117.50117.90114.01116.48116.484,778,400
22 Nov 2021122.23123.21118.38118.69118.695,099,500
19 Nov 2021120.49121.47119.51120.55120.552,720,800
18 Nov 2021123.39123.56120.05120.31120.313,080,900
17 Nov 2021125.12126.28122.65123.30123.302,019,700
16 Nov 2021126.04126.29124.89124.94124.941,954,700
15 Nov 2021125.00125.98123.95124.66124.663,011,600
12 Nov 2021124.70126.97124.27125.54125.542,876,400
11 Nov 2021125.83127.05123.76124.18124.183,935,700
10 Nov 2021128.02133.00124.27124.95124.953,776,500
09 Nov 2021128.89130.50127.70128.95128.952,555,400
08 Nov 2021125.00128.79124.61128.41128.413,187,900
05 Nov 2021129.56130.21124.08124.55124.554,559,700
04 Nov 2021134.40136.00128.20128.27128.273,346,000
03 Nov 2021134.50136.27128.72131.68131.684,957,100
02 Nov 2021125.59136.06125.40134.87134.8711,099,000
02 Nov 202127.4 Dividend
01 Nov 2021151.50154.33150.76152.45125.052,249,500
29 Oct 2021152.58154.98151.14151.70124.431,818,700
28 Oct 2021153.74154.90151.15152.31124.941,465,900
27 Oct 2021158.18158.32152.71153.79126.152,144,000
26 Oct 2021164.79164.79158.00158.08129.671,250,000
25 Oct 2021166.41166.62163.16163.25133.911,486,900
22 Oct 2021164.60167.83164.60167.06137.031,799,700
21 Oct 2021163.48164.77161.45164.70135.101,828,400
20 Oct 2021161.81164.46161.57163.24133.901,817,400
19 Oct 2021158.16162.56158.05161.81132.731,713,600
18 Oct 2021155.77159.17155.13157.38129.091,254,200
15 Oct 2021152.62156.74152.23156.39128.28867,000
14 Oct 2021149.59152.93149.37152.36124.98765,500
13 Oct 2021146.89149.17146.60148.86122.11943,800
12 Oct 2021147.59149.18146.20146.56120.22828,200
11 Oct 2021147.09150.31147.01147.59121.06746,400
08 Oct 2021153.66154.20147.21147.83121.261,807,800
07 Oct 2021152.00154.82150.35153.68126.06980,100
06 Oct 2021148.10151.74147.12151.40124.191,012,800
05 Oct 2021149.07151.57148.21150.12123.141,025,100
04 Oct 2021151.15152.65147.44148.52121.831,079,600
01 Oct 2021150.59152.52149.11151.91124.61679,800
30 Sept 2021150.10151.36146.57148.70121.97965,700
29 Sept 2021149.76151.81148.81150.52123.47854,500
28 Sept 2021147.91149.99147.19149.40122.551,369,400
27 Sept 2021144.49149.60144.09149.15122.341,430,600
24 Sept 2021142.51146.26142.39145.56119.401,227,900
23 Sept 2021140.08145.10139.30142.16116.611,898,300
22 Sept 2021137.89139.85136.57138.37113.502,285,600
21 Sept 2021139.66140.81137.60138.03113.221,556,200
20 Sept 2021137.58139.64137.01138.92113.951,766,100
17 Sept 2021139.91140.63137.80139.67114.572,320,800
16 Sept 2021142.04142.43139.38139.89114.751,346,100
15 Sept 2021140.40142.22139.03141.90116.401,873,600
14 Sept 2021142.12142.71139.12139.96114.802,226,500
13 Sept 2021142.14144.90141.41142.02116.491,930,900
10 Sept 2021145.92146.25140.81141.32115.921,995,000
09 Sept 2021145.22146.45144.31145.55119.391,426,600
08 Sept 2021145.83146.67145.09145.73119.541,095,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...