VMware (VMW)

Add to Watchlists
Create an Alert
96.46 +0.93  +0.97% NYSE Apr 24, 4:59PM BATS Real time Currency in USD

VMware Price :

96.46 for April 24, 2014

View 4,000+ financial data types

View Full Chart

VMware Price Chart

Export Data
Save Image

VMware Historical Price Data

Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
April 23, 2014 98.21 98.85 93.80 95.53 7.235M
April 22, 2014 105.10 107.32 104.96 105.15 3.675M
April 21, 2014 103.01 105.10 102.65 104.84 1.705M
April 17, 2014 102.34 103.50 100.55 103.17 1.416M
April 16, 2014 102.71 104.48 101.00 102.34 1.534M
April 15, 2014 100.73 102.61 99.44 102.22 1.773M
April 14, 2014 100.94 101.65 99.71 100.78 2.210M
April 11, 2014 101.42 101.70 98.88 99.24 3.267M
April 10, 2014 106.60 107.00 101.80 102.18 2.540M
April 9, 2014 107.67 107.98 104.14 106.40 2.774M
April 8, 2014 104.46 107.90 103.50 107.68 2.052M
April 7, 2014 103.90 105.58 103.01 104.36 2.355M
April 4, 2014 108.66 109.26 103.33 103.98 3.504M
April 3, 2014 109.54 110.13 106.58 107.92 2.045M
April 2, 2014 111.36 112.89 109.46 109.55 1.622M
April 1, 2014 108.29 111.83 108.19 111.80 2.156M
March 31, 2014 107.05 109.93 106.78 108.02 1.620M
March 28, 2014 107.16 108.62 105.58 106.29 1.546M
March 27, 2014 105.55 108.26 104.30 106.66 2.120M
March 26, 2014 110.73 111.39 104.69 105.56 4.442M
March 25, 2014 109.06 110.58 107.80 110.08 2.213M
March 24, 2014 110.81 111.02 106.63 108.76 2.623M
March 21, 2014 111.19 111.45 108.29 109.21 1.912M
March 20, 2014 108.85 111.04 108.75 110.67 1.441M
March 19, 2014 109.55 109.86 108.26 109.35 2.498M

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 39.69
Citrix Systems 55.99
EMC 25.91

VMW Price Range, Past 5 Years

Minimum 25.40 May 1 2009
Maximum 114.62 May 2 2012
Average 77.87
Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start Your YCharts Membership. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Get Started Now"}}

Already a YCharts Member? Already a {{root.upsell.info.tier_name}} Member? Sign in here.