Mail

VMW - VMware, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	135.27	135.52	133.22	133.94	133.94	2,058,257
31 May 2023	132.70	137.01	132.61	136.29	136.29	11,672,200
30 May 2023	134.12	137.56	133.59	133.80	133.80	4,383,000
26 May 2023	128.35	134.00	128.02	133.24	133.24	2,873,000
25 May 2023	125.09	128.12	125.06	127.86	127.86	1,401,900
24 May 2023	123.68	124.53	123.07	124.05	124.05	961,200
23 May 2023	125.32	126.56	124.42	124.43	124.43	1,565,700
22 May 2023	125.54	126.01	123.83	124.72	124.72	932,600
19 May 2023	125.50	126.36	125.27	125.74	125.74	803,900
18 May 2023	125.25	125.64	123.92	125.41	125.41	1,135,600
17 May 2023	123.52	125.27	123.52	125.05	125.05	813,100
16 May 2023	123.82	124.09	122.92	123.27	123.27	709,400
15 May 2023	123.04	124.44	123.04	124.17	124.17	602,600
12 May 2023	123.12	123.46	122.31	123.44	123.44	632,500
11 May 2023	123.14	123.50	122.31	123.06	123.06	438,400
10 May 2023	122.83	123.60	122.00	123.09	123.09	544,400
09 May 2023	122.77	122.91	121.81	121.82	121.82	956,900
08 May 2023	123.55	124.12	122.56	122.76	122.76	1,103,300
05 May 2023	122.81	124.50	122.39	124.12	124.12	1,295,200
04 May 2023	123.25	123.70	121.78	121.81	121.81	936,300
03 May 2023	123.53	124.70	122.91	123.49	123.49	877,800
02 May 2023	126.22	126.49	122.89	123.88	123.88	1,157,100
01 May 2023	124.60	127.35	124.60	126.98	126.98	1,488,100
28 Apr 2023	124.43	125.43	123.45	125.03	125.03	826,900
27 Apr 2023	123.38	124.64	121.88	124.41	124.41	789,000
26 Apr 2023	123.43	124.54	122.50	123.38	123.38	2,090,200
25 Apr 2023	126.14	126.88	125.51	126.13	126.13	1,466,200
24 Apr 2023	125.53	126.80	125.06	126.24	126.24	1,426,500
21 Apr 2023	128.57	128.94	125.65	126.12	126.12	1,670,400
20 Apr 2023	127.27	129.15	127.02	128.25	128.25	1,223,300
19 Apr 2023	125.98	128.48	125.50	127.94	127.94	1,391,700
18 Apr 2023	126.69	126.82	125.85	126.40	126.40	693,800
17 Apr 2023	125.59	126.34	125.08	126.06	126.06	1,285,300
14 Apr 2023	125.66	127.00	125.21	125.90	125.90	1,185,400
13 Apr 2023	123.75	127.00	123.69	126.43	126.43	1,377,900
12 Apr 2023	124.11	124.65	123.31	124.02	124.02	898,000
11 Apr 2023	124.24	124.75	123.72	124.11	124.11	1,351,900
10 Apr 2023	121.19	124.59	121.19	124.23	124.23	1,454,200
06 Apr 2023	122.27	123.12	121.47	122.17	122.17	722,400
05 Apr 2023	121.81	123.07	121.32	122.81	122.81	1,126,300
04 Apr 2023	124.90	124.90	121.64	121.90	121.90	1,100,100
03 Apr 2023	123.80	124.89	123.65	124.80	124.80	1,102,600
31 Mar 2023	124.19	124.86	123.54	124.85	124.85	992,300
30 Mar 2023	123.78	124.27	123.32	124.00	124.00	751,400
29 Mar 2023	123.01	123.98	122.55	122.98	122.98	1,204,900
28 Mar 2023	122.22	123.16	121.84	122.61	122.61	845,200
27 Mar 2023	122.12	123.60	121.53	122.34	122.34	884,600
24 Mar 2023	119.38	122.29	119.34	122.28	122.28	1,704,300
23 Mar 2023	119.25	121.26	118.38	119.06	119.06	2,549,200
22 Mar 2023	118.49	120.94	118.27	118.27	118.27	1,187,800
21 Mar 2023	118.27	119.59	117.96	118.57	118.57	1,368,100
20 Mar 2023	118.04	119.32	117.09	117.78	117.78	1,398,400
17 Mar 2023	120.50	120.83	117.68	118.27	118.27	2,139,300
16 Mar 2023	118.90	120.59	118.18	120.55	120.55	923,700
15 Mar 2023	116.76	119.52	116.68	119.40	119.40	1,130,300
14 Mar 2023	117.65	118.86	116.91	118.57	118.57	1,015,200
13 Mar 2023	116.77	118.28	115.87	116.00	116.00	954,900
10 Mar 2023	117.73	118.98	117.15	117.64	117.64	938,800
09 Mar 2023	120.02	120.90	117.99	118.33	118.33	905,200
08 Mar 2023	120.32	120.75	119.51	120.20	120.20	1,682,200
07 Mar 2023	119.39	120.58	119.17	120.05	120.05	1,949,000
06 Mar 2023	118.35	120.26	118.35	119.39	119.39	1,140,200
03 Mar 2023	115.42	119.21	113.61	118.88	118.88	2,969,300
02 Mar 2023	109.34	112.29	109.00	111.25	111.25	1,542,900
01 Mar 2023	110.62	111.39	109.80	110.09	110.09	1,244,700
28 Feb 2023	111.75	111.75	109.44	110.13	110.13	2,878,100
27 Feb 2023	113.54	114.17	110.47	110.96	110.96	2,290,600
24 Feb 2023	112.63	113.36	112.33	112.69	112.69	1,172,400
23 Feb 2023	113.56	114.46	113.01	113.71	113.71	934,700
22 Feb 2023	114.76	115.25	112.24	112.77	112.77	1,167,800
21 Feb 2023	114.96	115.99	114.40	114.49	114.49	839,100
17 Feb 2023	115.96	116.62	115.62	116.15	116.15	487,300
16 Feb 2023	115.84	117.31	115.51	116.26	116.26	1,240,100
15 Feb 2023	116.39	117.86	116.29	117.85	117.85	1,096,900
14 Feb 2023	117.33	117.81	116.56	117.23	117.23	600,500
13 Feb 2023	116.58	117.78	116.58	117.74	117.74	444,700
10 Feb 2023	118.46	119.22	114.61	116.34	116.34	1,933,900
09 Feb 2023	119.76	120.74	118.50	118.76	118.76	775,800
08 Feb 2023	120.69	120.96	118.52	118.63	118.63	1,006,300
07 Feb 2023	119.34	121.95	119.34	121.00	121.00	1,260,100
06 Feb 2023	120.50	121.32	118.92	119.34	119.34	1,398,800
03 Feb 2023	122.55	123.92	121.55	121.77	121.77	1,011,500
02 Feb 2023	124.17	124.88	123.29	124.02	124.02	632,700
01 Feb 2023	122.13	123.82	121.35	123.34	123.34	1,426,400
31 Jan 2023	121.79	123.15	120.01	122.47	122.47	1,105,000
30 Jan 2023	123.42	124.21	119.46	121.80	121.80	898,300
27 Jan 2023	125.26	126.44	124.27	124.40	124.40	780,200
26 Jan 2023	125.52	126.81	125.14	126.37	126.37	789,800
25 Jan 2023	124.94	125.39	124.40	125.04	125.04	1,197,800
24 Jan 2023	125.37	125.85	124.13	125.74	125.74	1,400,700
23 Jan 2023	124.07	125.56	123.85	125.08	125.08	546,900
20 Jan 2023	123.36	124.25	122.74	124.02	124.02	845,300
19 Jan 2023	123.82	124.18	122.72	122.94	122.94	715,300
18 Jan 2023	125.50	126.00	124.12	124.46	124.46	688,500
17 Jan 2023	124.26	125.83	124.26	124.98	124.98	827,400
13 Jan 2023	124.48	125.47	124.23	124.93	124.93	956,800
12 Jan 2023	124.80	126.28	124.41	125.56	125.56	570,000
11 Jan 2023	124.15	124.94	123.85	124.86	124.86	1,213,900
10 Jan 2023	124.17	124.50	121.40	124.26	124.26	1,320,700
09 Jan 2023	126.30	127.89	123.00	124.27	124.27	2,428,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...