VMware (VMW)

Add to Watchlists
Create an Alert
85.26 +2.33  +2.81% NYSE Nov 21, 8:00PM BATS Real time Currency in USD

VMware Price :

85.26 for Nov. 21, 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
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
Nov. 13, 2014 86.81 86.99 85.47 85.58 978652.0
Nov. 12, 2014 84.25 87.00 84.01 86.50 2.377M
Nov. 11, 2014 84.33 84.70 83.37 84.33 1.042M
Nov. 10, 2014 83.14 84.58 82.11 84.33 2.373M
Nov. 7, 2014 83.50 83.91 83.06 83.14 2.222M
Nov. 6, 2014 83.83 84.65 83.26 83.57 1.258M
Nov. 5, 2014 84.10 84.10 83.11 83.71 2.429M
Nov. 4, 2014 83.82 84.42 83.38 83.54 1.486M
Nov. 3, 2014 83.57 85.12 83.57 84.27 2.364M
Oct. 31, 2014 84.31 84.76 83.30 83.57 1.915M
Oct. 30, 2014 83.70 84.30 83.32 83.67 1.900M
Oct. 29, 2014 85.29 85.97 83.55 83.81 1.666M
Oct. 28, 2014 84.09 85.94 83.88 85.40 1.767M
Oct. 27, 2014 83.40 85.12 83.32 83.96 1.870M
Oct. 24, 2014 82.63 83.95 82.47 83.84 2.138M
Oct. 23, 2014 82.06 83.20 81.38 82.53 3.831M
Oct. 22, 2014 80.04 84.91 80.00 81.95 10.15M
Oct. 21, 2014 88.69 88.75 87.20 88.19 4.239M
Oct. 20, 2014 88.32 89.04 86.61 87.66 2.864M

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 47.98
EMC 29.90
Oracle 41.44

VMW Price Range, Past 5 Years

Minimum 40.36 Dec 10 2009
Maximum 114.62 May 2 2012
Average 84.84

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.