VMware Inc (VMW)
117.96
+3.26 (+2.84%)
USD |
NYSE |
Jun 24, 16:00
117.25
-0.71 (-0.60%)
After-Hours: 20:00
VMware Price: 117.96 for June 24, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 24, 2022 | 116.41 | 118.12 | 114.81 | 117.96 | 1.988M |
| Jun 23, 2022 | 116.53 | 117.14 | 114.64 | 114.70 | 1.853M |
| Jun 22, 2022 | 116.11 | 118.73 | 116.11 | 117.21 | 1.128M |
| Jun 21, 2022 | 116.96 | 119.09 | 116.94 | 117.19 | 1.662M |
| Jun 17, 2022 | 116.19 | 119.98 | 114.75 | 116.22 | 6.142M |
| Jun 16, 2022 | 118.77 | 119.15 | 115.11 | 116.17 | 2.228M |
| Jun 15, 2022 | 122.46 | 122.91 | 119.74 | 120.87 | 1.616M |
| Jun 14, 2022 | 122.15 | 122.49 | 121.01 | 121.32 | 1.666M |
| Jun 13, 2022 | 122.50 | 124.48 | 121.97 | 122.51 | 1.703M |
| Jun 10, 2022 | 125.43 | 127.10 | 124.98 | 125.41 | 1.498M |
| Jun 09, 2022 | 128.56 | 130.40 | 127.04 | 127.06 | 2.263M |
| Jun 08, 2022 | 130.32 | 130.34 | 128.13 | 128.89 | 1.818M |
| Jun 07, 2022 | 129.93 | 131.19 | 129.38 | 130.68 | 1.855M |
| Jun 06, 2022 | 131.75 | 131.92 | 129.37 | 130.80 | 2.080M |
| Jun 03, 2022 | 130.18 | 132.15 | 129.85 | 131.99 | 3.307M |
| Jun 02, 2022 | 128.70 | 131.71 | 128.57 | 131.69 | 2.602M |
| Jun 01, 2022 | 129.32 | 131.26 | 128.36 | 129.41 | 2.600M |
| May 31, 2022 | 127.55 | 131.48 | 126.33 | 128.10 | 5.187M |
| May 27, 2022 | 124.11 | 130.67 | 124.08 | 129.26 | 5.826M |
| May 26, 2022 | 120.00 | 125.82 | 119.59 | 124.36 | 10.02M |
| May 25, 2022 | 116.20 | 123.10 | 116.02 | 120.54 | 5.379M |
| May 24, 2022 | 119.09 | 119.85 | 114.57 | 115.94 | 6.053M |
| May 23, 2022 | 113.31 | 125.87 | 111.56 | 119.43 | 16.00M |
| May 20, 2022 | 95.81 | 96.19 | 93.12 | 95.71 | 1.237M |
| May 19, 2022 | 92.86 | 95.72 | 91.53 | 94.95 | 1.533M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
85.89
Minimum
Jul 03 2017
205.52
Maximum
May 16 2019
141.52
Average
144.20
Median
Jan 16 2019
Price Benchmarks
| Microsoft Corp | 267.70 |
| Zoom Video Communications Inc | 122.64 |
| Oracle Corp | 70.70 |
| Intuit Inc | 417.62 |
| Adobe Inc | 387.72 |
Price Related Metrics
| PE Ratio | 30.48 |
| PS Ratio | 3.851 |
| Price to Free Cash Flow | 13.57 |
| Earnings Yield | 3.28% |
| Market Cap | 49.71B |
| Operating PE Ratio | 22.30 |
| Normalized PE Ratio | 30.53 |