VMware (VMW)

Add to Watchlists
Create an Alert
75.06 -5.55  -6.88% NYSE Jan 28, 8:00PM BATS Real time Currency in USD

VMware Price :

75.06 for Jan. 28, 2015

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:
Date Open High Low Close Volume
Jan. 28, 2015 78.07 79.00 74.70 75.06 9.528M
Jan. 27, 2015 81.00 81.60 80.30 80.61 2.478M
Jan. 26, 2015 82.73 83.61 82.03 82.46 2.465M
Jan. 23, 2015 82.46 84.31 82.25 82.98 1.955M
Jan. 22, 2015 80.00 82.50 79.61 82.15 1.335M
Jan. 21, 2015 80.28 81.76 79.84 79.96 1.738M
Jan. 20, 2015 80.75 81.09 79.63 80.64 1.051M
Jan. 16, 2015 79.12 81.25 79.12 80.61 2.619M
Jan. 15, 2015 78.00 79.77 77.17 79.16 2.625M
Jan. 14, 2015 79.13 79.47 77.01 77.74 2.952M
Jan. 13, 2015 81.27 82.59 79.06 80.00 1.451M
Jan. 12, 2015 80.21 82.25 80.21 80.74 1.740M
Jan. 9, 2015 80.17 80.60 78.31 78.90 1.364M
Jan. 8, 2015 79.13 80.08 79.08 79.78 1.464M
Jan. 7, 2015 79.51 79.54 78.39 78.85 1.432M
Jan. 6, 2015 81.28 81.81 78.68 78.79 2.467M
Jan. 5, 2015 81.73 82.36 80.95 81.03 1.120M
Jan. 2, 2015 82.60 82.99 81.40 82.07 1.098M
Dec. 31, 2014 82.45 83.61 81.70 82.52 897481.0
Dec. 30, 2014 83.39 83.99 82.19 82.67 1.139M
Dec. 29, 2014 84.02 84.58 83.19 83.39 1.239M
Dec. 26, 2014 84.22 84.74 83.80 84.26 880992.0
Dec. 24, 2014 83.88 85.26 83.68 84.23 350089.0
Dec. 23, 2014 83.77 84.24 83.54 83.95 1.163M
Dec. 22, 2014 83.62 85.27 83.61 83.73 1.026M

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 42.69
Microsoft 41.19
EMC 26.60

VMW Price Range, Past 5 Years

Minimum 44.01 Feb 4 2010
Maximum 114.62 May 2 2012
Average 86.21

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.