VMWARE, Inc. (NY: VMW)
88.28 USD  +1.37 (+1.58%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 87.23 88.31 86.84 88.28 2,089,105 +1.37(+1.58%)
Nov 25, 2014 84.92 87.24 84.92 86.91 1,551,636 +1.95(+2.30%)
Nov 24, 2014 85.28 85.44 84.43 84.96 977,916 -0.30(-0.35%)
Nov 21, 2014 84.45 86.00 84.01 85.26 1,964,687 +2.33(+2.81%)
Nov 20, 2014 83.33 83.72 82.81 82.93 2,313,048 -0.96(-1.14%)
Nov 19, 2014 86.16 86.18 83.50 83.89 1,684,764 -2.40(-2.78%)
Nov 18, 2014 86.64 87.79 86.15 86.29 1,791,614 -0.35(-0.40%)
Nov 17, 2014 86.03 86.97 85.95 86.64 1,516,588 +0.31(+0.36%)
Nov 14, 2014 85.50 87.29 85.50 86.33 1,636,237 +0.75(+0.88%)
Nov 13, 2014 86.81 86.99 85.47 85.58 979,652 -0.92(-1.06%)
Nov 12, 2014 84.25 87.00 84.01 86.50 2,376,936 +2.17(+2.57%)
Nov 11, 2014 84.33 84.70 83.37 84.33 1,042,011 +0.00(+0.00%)
Nov 10, 2014 83.14 84.58 82.11 84.33 2,372,813 +1.19(+1.43%)
Nov 07, 2014 83.50 83.91 83.06 83.14 2,221,617 -0.43(-0.51%)
Nov 06, 2014 83.83 84.65 83.26 83.57 1,257,753 -0.14(-0.17%)
Nov 05, 2014 84.10 84.10 83.11 83.71 2,429,719 +0.17(+0.20%)
Nov 04, 2014 83.82 84.42 83.38 83.54 1,486,455 -0.73(-0.87%)
Nov 03, 2014 83.57 85.12 83.57 84.27 2,364,488 +0.70(+0.84%)
Oct 31, 2014 84.31 84.76 83.30 83.57 1,915,037 -0.10(-0.12%)
Oct 30, 2014 83.70 84.30 83.32 83.67 1,900,664 -0.14(-0.17%)
Oct 29, 2014 85.29 85.76 83.55 83.81 1,666,267 -1.59(-1.86%)
Oct 28, 2014 84.09 85.94 83.88 85.40 1,767,625 +1.44(+1.72%)
Oct 27, 2014 83.40 83.84 83.84 83.96 1,870,257 +0.12(+0.14%)
Oct 24, 2014 82.63 83.95 82.47 83.84 2,138,335 +1.31(+1.59%)
Oct 23, 2014 82.06 83.20 81.38 82.53 3,831,161 +0.58(+0.71%)
Oct 22, 2014 84.91 81.95 10,153,699 -6.24(-7.08%)
Oct 21, 2014 88.69 88.75 87.20 88.19 4,501,303 +0.53(+0.60%)
Oct 20, 2014 88.32 89.04 86.61 87.66 2,864,528 -1.69(-1.89%)
Oct 17, 2014 90.66 88.75 89.35 1,371,867 +0.75(+0.85%)
Oct 16, 2014 88.15 89.87 87.68 88.60 1,723,273 -0.97(-1.08%)
Oct 15, 2014 87.69 90.29 87.06 89.57 2,518,490 +0.14(+0.16%)
Oct 14, 2014 90.77 91.77 89.10 89.43 1,255,367 -1.05(-1.16%)
Oct 13, 2014 90.28 91.89 89.53 90.48 2,151,897 +0.00(+0.00%)
Oct 10, 2014 92.28 92.97 90.44 90.48 1,407,728 -2.26(-2.44%)
Oct 09, 2014 92.66 93.60 92.01 92.74 1,871,299 -0.24(-0.26%)
Oct 08, 2014 91.38 93.02 90.52 92.98 1,120,117 +1.56(+1.71%)
Oct 07, 2014 93.20 93.20 91.38 91.42 1,463,581 -1.75(-1.88%)
Oct 06, 2014 94.33 94.66 92.81 93.17 854,868 -0.88(-0.94%)
Oct 03, 2014 94.36 95.00 93.97 94.05 761,543 -0.10(-0.11%)
Oct 02, 2014 93.41 94.84 92.51 94.15 992,130 +0.81(+0.87%)
Oct 01, 2014 93.77 94.23 92.42 93.34 1,454,257 -0.50(-0.53%)
Sep 30, 2014 93.88 94.46 92.56 93.84 1,516,590 -0.26(-0.28%)
Sep 29, 2014 92.68 94.60 92.50 94.10 1,009,973 -0.05(-0.05%)
Sep 26, 2014 92.98 94.36 92.25 94.15 1,398,368 +1.42(+1.53%)
Sep 25, 2014 95.11 95.55 92.63 92.73 1,508,666 -2.69(-2.82%)
Sep 24, 2014 95.44 95.85 94.47 95.42 910,455 -0.18(-0.19%)
Sep 23, 2014 96.21 97.00 95.60 95.60 1,496,309 -0.56(-0.58%)
Sep 22, 2014 94.42 98.20 93.14 96.16 4,103,616 +2.02(+2.15%)
Sep 19, 2014 96.10 97.35 94.10 94.14 2,259,199 -2.20(-2.28%)
Sep 18, 2014 94.74 96.62 94.70 96.34 1,433,628 +1.84(+1.95%)
Sep 17, 2014 94.67 96.01 94.18 94.50 846,247 -0.64(-0.67%)
Sep 16, 2014 95.80 93.65 95.14 1,155,657 +1.00(+1.06%)
Sep 15, 2014 95.69 95.80 93.27 94.14 2,725,374 -1.61(-1.68%)
Sep 12, 2014 96.59 96.91 95.34 95.75 2,752,504 -0.95(-0.98%)
Sep 11, 2014 97.72 98.00 96.09 96.70 3,376,865 -0.68(-0.70%)
Sep 10, 2014 95.60 97.64 95.59 97.38 1,499,561 +1.89(+1.98%)
Sep 09, 2014 94.35 95.95 94.25 95.49 1,447,488 +0.90(+0.95%)
Sep 08, 2014 95.45 96.04 94.07 94.59 1,721,222 -0.81(-0.85%)
Sep 05, 2014 96.70 96.82 95.07 95.40 1,648,653 -0.86(-0.89%)
Sep 04, 2014 98.35 98.35 95.79 96.26 1,454,949 -1.73(-1.77%)
Sep 03, 2014 98.72 99.71 97.86 97.99 778,090 -0.99(-1.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here