UK Markets close in 9 mins

VMware, Inc. (VMW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
113.44-0.54 (-0.47%)
As of 11:20AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022113.26114.36112.33113.44113.44196,633
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
02 May 2022108.30110.14107.78109.74109.74820,100
29 Apr 2022110.00110.98107.92108.04108.041,572,000
28 Apr 2022109.21112.19108.83110.88110.88934,400
27 Apr 2022106.90108.23105.69107.94107.94909,700
26 Apr 2022109.62109.79106.92107.03107.031,008,600
25 Apr 2022108.00110.34106.75110.17110.171,107,700
22 Apr 2022110.11110.98108.12108.18108.18801,800
21 Apr 2022112.12112.89110.04110.32110.32769,800
20 Apr 2022112.34114.68110.62111.20111.201,361,900
19 Apr 2022108.90112.28108.16111.67111.67866,700
18 Apr 2022113.24113.45108.86109.47109.471,361,100
14 Apr 2022114.35115.36113.46113.73113.731,069,200
13 Apr 2022111.95114.68111.95114.25114.251,333,800
12 Apr 2022111.59113.91111.59111.79111.791,150,700
11 Apr 2022110.29112.40109.82111.11111.11771,400
08 Apr 2022111.26111.68109.95111.05111.05876,400
07 Apr 2022110.78111.64109.70111.25111.251,492,200
06 Apr 2022113.78114.33110.49111.01111.011,092,900
05 Apr 2022115.15117.00115.01115.53115.531,445,500
04 Apr 2022114.40115.89113.34115.84115.841,281,200
01 Apr 2022113.50114.77113.15114.21114.21971,400
31 Mar 2022114.51115.53113.62113.87113.871,622,000
30 Mar 2022118.69118.69116.05116.19116.191,513,900
29 Mar 2022119.89120.08118.21119.23119.231,207,400
28 Mar 2022117.90119.11117.49118.76118.76983,000
25 Mar 2022117.86118.41115.94118.37118.371,568,200
24 Mar 2022117.01117.39115.83117.37117.37782,700
23 Mar 2022116.19116.90115.53116.32116.321,872,200
22 Mar 2022116.00117.10115.31116.80116.801,052,100
21 Mar 2022115.23116.25114.28115.21115.211,315,000
18 Mar 2022113.07115.68111.95115.31115.313,357,500
17 Mar 2022112.68114.05111.09113.78113.781,636,500
16 Mar 2022111.97113.42110.14113.00113.001,940,700
15 Mar 2022109.96111.25109.64111.16111.161,662,000
14 Mar 2022110.52110.52107.57108.69108.691,853,500
11 Mar 2022114.35114.73110.40110.60110.601,375,800
10 Mar 2022113.41115.27112.99114.01114.011,056,600
09 Mar 2022112.37115.80111.82114.83114.831,834,000
08 Mar 2022111.34112.29107.88109.89109.892,470,800
07 Mar 2022119.12119.27112.32112.38112.382,263,100
04 Mar 2022119.59120.06117.02119.26119.261,874,800
03 Mar 2022118.53120.48116.04120.10120.102,335,900
02 Mar 2022116.64120.72116.49119.60119.601,915,800
01 Mar 2022117.00117.74115.27115.91115.912,316,300
28 Feb 2022115.72118.35114.16117.32117.322,630,200
25 Feb 2022115.00120.30111.50118.14118.143,260,800
24 Feb 2022115.04118.73114.34118.12118.122,947,700
23 Feb 2022120.72121.34117.93118.08118.081,357,200
22 Feb 2022120.42122.55118.67120.38120.381,772,600
18 Feb 2022124.00124.76121.92122.67122.671,330,200
17 Feb 2022125.00128.00124.30124.40124.401,305,000
16 Feb 2022125.79126.75124.57125.90125.90808,800
15 Feb 2022124.08127.08124.08126.79126.791,432,200
14 Feb 2022124.08125.65122.94123.58123.581,913,700
11 Feb 2022132.90133.13124.63125.09125.093,608,300
10 Feb 2022135.00136.85131.97133.77133.772,398,000
09 Feb 2022133.47136.00132.98135.87135.872,178,800
08 Feb 2022131.53133.30129.75132.50132.501,957,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...