VMware (VMW)

Add to Watchlists
Create an Alert
78.93 -0.22  -0.28% NYSE Sep 1, 10:13 Delayed 2m USD

VMware Price:

78.93 for Sept. 1, 2015

View 4,000+ financial data types

Browse...
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
Aug. 31, 2015 77.59 81.36 76.38 79.15 3.974M
Aug. 28, 2015 79.54 80.01 76.04 77.55 3.653M
Aug. 27, 2015 79.03 80.00 77.98 79.43 2.794M
Aug. 26, 2015 79.08 79.93 76.08 78.09 4.961M
Aug. 25, 2015 83.87 84.18 81.12 81.22 2.927M
Aug. 24, 2015 80.59 83.45 78.68 82.01 2.230M
Aug. 21, 2015 85.45 86.08 84.38 84.38 1.466M
Aug. 20, 2015 87.97 88.24 86.19 86.43 880605.0
Aug. 19, 2015 88.36 89.10 88.10 88.46 844875.0
Aug. 18, 2015 88.61 89.79 87.91 89.15 1.053M
Aug. 17, 2015 87.54 89.17 87.54 89.01 1.004M
Aug. 14, 2015 87.10 89.07 86.92 88.49 1.252M
Aug. 13, 2015 86.78 87.45 85.80 87.06 872994.0
Aug. 12, 2015 85.26 86.98 84.73 86.54 1.064M
Aug. 11, 2015 86.41 86.83 84.90 85.77 756873.0
Aug. 10, 2015 85.26 87.86 84.75 86.95 1.669M
Aug. 7, 2015 82.28 86.08 82.28 84.86 2.290M
Aug. 6, 2015 86.22 86.40 82.93 83.04 4.983M
Aug. 5, 2015 91.33 93.43 85.72 86.22 4.376M
Aug. 4, 2015 90.71 91.56 89.90 90.94 1.826M
Aug. 3, 2015 88.54 91.25 87.29 91.14 3.591M
July 31, 2015 88.40 89.46 88.05 89.13 945494.0
July 30, 2015 87.09 88.83 86.36 88.51 1.286M
July 29, 2015 86.24 87.57 86.03 87.23 953761.0
July 28, 2015 85.45 86.69 84.68 86.49 838245.0

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

Advertisement

VMW Price Benchmarks

Companies
Citrix Systems 68.11
Microsoft 43.52
Box 13.48

VMW Price Range, Past 5 Years

Minimum 65.53 Jun 25 2013
Maximum 114.62 May 02 2012
Average 88.85

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 7-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 7-Day Trial.

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

Already a subscriber? Sign in.