VMware Inc (VMW)
156.95
-0.41 -0.26%
NYSE
Jun 17, 20:00
USD
VMware Price:
156.95 for June 17, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
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 |
|---|---|---|---|---|---|
| June 17, 2021 | 156.99 | 158.05 | 156.06 | 156.95 | 761251.0 |
| June 16, 2021 | 159.18 | 159.61 | 156.40 | 157.36 | 880187.0 |
| June 15, 2021 | 160.72 | 160.87 | 158.58 | 158.95 | 1.012M |
| June 14, 2021 | 163.76 | 164.48 | 159.22 | 160.57 | 1.187M |
| June 11, 2021 | 164.00 | 164.73 | 163.09 | 164.19 | 749872.0 |
| June 10, 2021 | 162.00 | 163.88 | 161.97 | 163.49 | 1.108M |
| June 9, 2021 | 162.87 | 163.40 | 161.83 | 162.00 | 1.282M |
| June 8, 2021 | 161.80 | 163.43 | 161.38 | 162.07 | 859917.0 |
| June 7, 2021 | 161.47 | 161.74 | 160.27 | 161.15 | 814759.0 |
| June 4, 2021 | 161.13 | 162.05 | 160.31 | 161.37 | 942585.0 |
| June 3, 2021 | 158.27 | 161.28 | 157.80 | 159.97 | 1.007M |
| June 2, 2021 | 160.23 | 162.73 | 158.91 | 159.60 | 1.447M |
| June 1, 2021 | 159.34 | 162.37 | 157.60 | 161.26 | 1.776M |
| May 28, 2021 | 161.47 | 161.51 | 156.25 | 157.89 | 1.655M |
| May 27, 2021 | 161.20 | 161.70 | 159.57 | 161.21 | 1.509M |
| May 26, 2021 | 161.31 | 162.26 | 160.46 | 160.74 | 858837.0 |
| May 25, 2021 | 163.47 | 163.54 | 161.02 | 161.12 | 796171.0 |
| May 24, 2021 | 161.52 | 163.50 | 161.16 | 162.19 | 836425.0 |
| May 21, 2021 | 162.57 | 163.90 | 161.09 | 161.38 | 721156.0 |
| May 20, 2021 | 160.35 | 162.00 | 160.10 | 161.68 | 769632.0 |
| May 19, 2021 | 159.86 | 160.75 | 157.86 | 159.89 | 1.068M |
| May 18, 2021 | 164.41 | 164.41 | 162.16 | 162.39 | 693998.0 |
| May 17, 2021 | 164.04 | 164.82 | 162.89 | 163.48 | 776158.0 |
| May 14, 2021 | 163.24 | 164.97 | 162.60 | 164.30 | 875928.0 |
| May 13, 2021 | 157.44 | 162.32 | 157.44 | 162.13 | 1.206M |
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.
Advertisement
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 Benchmarks
| Microsoft Corp | 260.90 |
| Salesforce.com Inc | 244.43 |
| McAfee Corp | 28.59 |
Price Range, Past 5 Years
| Minimum | 55.34 | Jun 27 2016 |
| Maximum | 205.52 | May 16 2019 |
| Average | 131.39 |
Price Related Metrics
| PE Ratio | 31.64 |
| PS Ratio | 5.521 |
| Price to Book Value | 6.956 |
| Price to Free Cash Flow | 16.64 |
| Earnings Yield | 3.16% |
| Market Cap | 65.75B |
| Operating PE Ratio | 25.85 |
| Normalized PE Ratio | 31.20 |
News
SentinelOne lists government sales, international expansion as key drivers ahead of IPO
SA Breaking News 06/05 12:16 ET
SA Breaking News 06/05 12:16 ET
Advertisement
