VMware (VMW)

Add to Watchlists
Create an Alert
82.04 -0.60  -0.73% NYSE Jan 23, 16:59 Delayed 2m USD

VMware Price:

82.04 for Jan. 23, 2017
View 4,000+ financial data types
Browse...
View Full Chart

VMware Price Chart

Export Data
Save Image
Print 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. 20, 2017 83.02 83.82 82.64 82.64 2.149M
Jan. 19, 2017 82.70 83.47 82.39 82.69 1.348M
Jan. 18, 2017 82.00 82.84 81.43 82.78 1.015M
Jan. 17, 2017 82.05 83.12 81.12 81.49 1.449M
Jan. 13, 2017 81.54 82.38 81.48 82.01 1.110M
Jan. 12, 2017 82.18 82.18 80.90 81.78 1.132M
Jan. 11, 2017 81.61 82.26 81.31 82.10 1.355M
Jan. 10, 2017 80.95 82.06 80.54 81.48 1.131M
Jan. 9, 2017 80.71 80.99 79.48 80.55 2.027M
Jan. 6, 2017 79.69 81.55 79.69 81.50 1.178M
Jan. 5, 2017 79.29 79.60 78.56 79.46 858409.0
Jan. 4, 2017 79.18 79.76 78.92 79.49 1.227M
Jan. 3, 2017 78.33 79.51 77.94 78.88 1.233M
Dec. 30, 2016 79.00 79.39 78.46 78.73 744732.0
Dec. 29, 2016 79.45 79.65 78.27 79.11 921554.0
Dec. 28, 2016 80.23 80.89 79.16 79.47 875288.0
Dec. 27, 2016 80.35 80.68 79.89 80.21 842427.0
Dec. 23, 2016 79.45 80.20 79.18 80.12 933160.0
Dec. 22, 2016 81.74 81.74 79.23 79.54 1.670M
Dec. 21, 2016 81.77 82.20 81.06 81.91 795466.0
Dec. 20, 2016 81.66 82.40 81.60 81.86 883094.0
Dec. 19, 2016 80.82 81.78 80.62 81.38 1.027M
Dec. 16, 2016 82.43 82.58 80.42 80.79 3.167M
Dec. 15, 2016 80.99 83.00 80.57 82.58 3.874M
Dec. 14, 2016 80.01 81.22 79.68 80.92 1.787M

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 92.49
Hortonworks 8.82
Microsoft 62.96

VMW Price Range, Past 5 Years

Minimum 43.84 Feb 09 2016
Maximum 114.62 May 02 2012
Average 82.29

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.