VMware (VMW)

Add to Watchlists
Create an Alert
94.68 +0.54  +0.57% NYSE Sep 22, 12:13PM BATS Real time Currency in USD

VMware Price :

94.68 for Sept. 22, 2014

View 4,000+ financial data types

View Full Chart

VMware Price Chart

Export Data
Save Image

VMware Historical Price Data

View and export this data going back to 2007. Start your Free Trial
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Sept. 19, 2014 96.10 97.35 94.10 94.14 2.258M
Sept. 18, 2014 94.74 96.62 94.70 96.34 1.434M
Sept. 17, 2014 94.67 96.01 94.18 94.50 846195.0
Sept. 16, 2014 93.75 95.80 93.65 95.14 1.156M
Sept. 15, 2014 95.69 95.80 93.27 94.14 2.725M
Sept. 12, 2014 96.59 96.91 95.34 95.75 2.753M
Sept. 11, 2014 97.72 98.00 96.09 96.70 3.377M
Sept. 10, 2014 95.60 97.64 95.59 97.38 1.495M
Sept. 9, 2014 94.35 95.95 94.25 95.49 1.447M
Sept. 8, 2014 95.45 96.04 94.07 94.59 1.721M
Sept. 5, 2014 96.70 96.82 95.08 95.40 1.648M
Sept. 4, 2014 98.35 98.35 95.79 96.26 1.455M
Sept. 3, 2014 98.72 99.71 97.86 97.99 778070.0
Sept. 2, 2014 98.24 99.59 97.75 98.98 1.191M
Aug. 29, 2014 98.06 99.04 97.83 98.58 1.193M
Aug. 28, 2014 97.20 98.09 96.81 97.92 1.089M
Aug. 27, 2014 98.10 98.50 97.35 97.50 1.252M
Aug. 26, 2014 100.03 100.19 96.83 97.80 3.782M
Aug. 25, 2014 102.57 102.99 99.45 100.78 1.886M
Aug. 22, 2014 102.78 103.25 102.18 102.24 1.037M
Aug. 21, 2014 103.65 103.65 102.46 102.57 1.219M
Aug. 20, 2014 102.70 103.81 102.29 103.64 1.018M
Aug. 19, 2014 103.31 103.86 102.01 102.69 1.545M
Aug. 18, 2014 101.57 103.55 101.54 103.23 1.744M
Aug. 15, 2014 101.25 101.74 100.54 101.26 1.417M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

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

Get data for
Advertisement

VMW Price Benchmarks

Companies
Microsoft 47.52
EMC 29.53
IBM 194.00

VMW Price Range, Past 5 Years

Minimum 37.75 Oct 1 2009
Maximum 114.62 May 2 2012
Average 83.22

VMW Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("VMW", "price")
  • Last 5 data points: =YCS("VMW", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts Professional.
Start your Free 14-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 14 Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.