VMware (VMW)

Add to Watchlists
Create an Alert
83.99 +0.39  +0.47% NYSE Dec 19, 8:00PM BATS Real time Currency in USD

VMware Price :

83.99 for Dec. 19, 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
Dec. 19, 2014 83.61 85.00 83.32 83.99 2.002M
Dec. 18, 2014 81.05 83.66 80.77 83.60 2.724M
Dec. 17, 2014 76.98 79.15 76.60 78.65 2.046M
Dec. 16, 2014 76.22 77.75 76.21 76.73 1.944M
Dec. 15, 2014 77.19 77.54 75.85 76.43 1.682M
Dec. 12, 2014 76.99 77.94 76.52 76.73 2.214M
Dec. 11, 2014 79.95 80.53 77.86 78.13 2.359M
Dec. 10, 2014 81.48 81.74 79.77 79.88 1.401M
Dec. 9, 2014 80.98 81.83 80.28 81.33 1.586M
Dec. 8, 2014 84.00 84.00 81.91 82.26 1.337M
Dec. 5, 2014 84.62 84.89 83.26 84.03 942010.0
Dec. 4, 2014 85.13 86.18 83.41 84.14 1.625M
Dec. 3, 2014 84.39 85.55 83.41 85.28 1.706M
Dec. 2, 2014 86.84 86.84 84.50 84.61 1.506M
Dec. 1, 2014 87.56 88.24 86.96 87.01 806247.0
Nov. 28, 2014 87.95 89.00 87.86 87.96 566980.0
Nov. 26, 2014 87.23 88.31 86.84 88.28 2.089M
Nov. 25, 2014 84.92 87.24 84.92 86.91 1.552M
Nov. 24, 2014 85.28 85.44 84.43 84.96 977916.0
Nov. 21, 2014 84.45 86.00 84.01 85.26 1.965M
Nov. 20, 2014 83.33 83.72 82.81 82.93 2.313M
Nov. 19, 2014 86.16 86.18 83.50 83.89 1.685M
Nov. 18, 2014 86.64 87.79 86.15 86.29 1.792M
Nov. 17, 2014 86.03 86.97 85.95 86.64 1.515M
Nov. 14, 2014 85.50 87.28 85.50 86.33 1.636M

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
Oracle 46.00
Microsoft 47.66
EMC 30.14

VMW Price Range, Past 5 Years

Minimum 41.58 Jan 22 2010
Maximum 114.62 May 2 2012
Average 85.45

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.
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.