VMWare (VMW)

76.26 -0.50  -0.65%  May 21, 5:00PM
Add to Watchlists Create an Alert

VMWare Price:

76.26 for May 21, 2013
View Full Chart

VMWare Price Chart

    VMWare Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 59   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 20, 2013 78.60 78.92 75.75 76.76 2.513M
    May 17, 2013 79.07 79.27 78.51 78.95 1.120M
    May 16, 2013 77.99 79.71 77.90 78.88 2.805M
    May 15, 2013 77.15 77.76 76.50 77.14 1.699M
    May 14, 2013 76.81 78.13 76.43 77.39 2.878M
    May 13, 2013 76.58 77.75 75.95 76.77 1.929M
    May 10, 2013 75.77 77.18 75.57 76.90 2.059M
    May 9, 2013 76.30 76.75 74.87 75.38 3.138M
    May 8, 2013 76.24 77.20 75.28 76.94 1.826M
    May 7, 2013 76.53 77.15 75.98 76.52 1.680M
    May 6, 2013 73.98 78.70 73.98 76.76 3.828M
    May 3, 2013 72.42 74.70 72.08 74.50 3.095M
    May 2, 2013 70.33 71.60 70.09 71.40 2.362M
    May 1, 2013 70.56 71.36 70.07 70.45 2.156M
    April 30, 2013 71.84 71.99 70.07 70.50 3.134M
    April 29, 2013 71.74 72.23 71.21 71.24 2.382M
    April 26, 2013 72.47 72.75 70.80 71.46 2.131M
    April 25, 2013 70.72 73.16 70.30 72.07 4.391M
    April 24, 2013 71.24 72.77 70.50 71.23 5.227M
    April 23, 2013 74.16 76.38 73.71 75.70 4.977M
    April 22, 2013 71.66 74.24 71.64 73.79 2.225M
    April 19, 2013 74.57 74.58 70.53 72.46 4.141M
    April 18, 2013 77.06 77.13 74.01 74.39 2.748M
    April 17, 2013 77.72 78.04 76.22 76.54 1.414M
    April 16, 2013 77.38 78.56 75.59 78.45 2.161M

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More