VMware Inc (VMW)
134.81
-0.74 -0.55%
NYSE
Jan 15, 20:00
USD
VMware Price:
134.81 for Jan. 15, 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 |
|---|---|---|---|---|---|
| Jan. 15, 2021 | 135.91 | 137.48 | 134.07 | 134.81 | 2.172M |
| Jan. 14, 2021 | 131.55 | 136.57 | 131.51 | 135.55 | 3.352M |
| Jan. 13, 2021 | 136.00 | 137.72 | 131.61 | 133.20 | 7.104M |
| Jan. 12, 2021 | 141.24 | 144.87 | 140.56 | 142.91 | 1.040M |
| Jan. 11, 2021 | 140.77 | 142.75 | 139.06 | 141.50 | 1.152M |
| Jan. 8, 2021 | 143.18 | 145.05 | 140.90 | 142.86 | 1.450M |
| Jan. 7, 2021 | 139.27 | 144.19 | 139.01 | 144.05 | 1.100M |
| Jan. 6, 2021 | 138.61 | 141.96 | 138.32 | 139.39 | 942340.0 |
| Jan. 5, 2021 | 138.69 | 140.10 | 137.70 | 139.79 | 774914.0 |
| Jan. 4, 2021 | 139.44 | 140.23 | 135.89 | 138.68 | 1.010M |
| Dec. 31, 2020 | 138.28 | 141.03 | 137.56 | 140.26 | 985690.0 |
| Dec. 30, 2020 | 139.81 | 140.74 | 138.01 | 138.05 | 957869.0 |
| Dec. 29, 2020 | 142.98 | 143.77 | 139.04 | 139.42 | 731297.0 |
| Dec. 28, 2020 | 143.87 | 143.89 | 141.17 | 141.91 | 666586.0 |
| Dec. 24, 2020 | 141.69 | 143.06 | 141.16 | 142.90 | 346119.0 |
| Dec. 23, 2020 | 140.72 | 144.13 | 140.72 | 142.08 | 940631.0 |
| Dec. 22, 2020 | 142.74 | 142.94 | 140.51 | 140.54 | 897584.0 |
| Dec. 21, 2020 | 137.60 | 143.60 | 136.27 | 142.23 | 1.686M |
| Dec. 18, 2020 | 148.51 | 149.32 | 137.56 | 140.14 | 4.510M |
| Dec. 17, 2020 | 145.00 | 148.40 | 144.63 | 148.10 | 1.337M |
| Dec. 16, 2020 | 145.35 | 146.00 | 143.72 | 144.39 | 994175.0 |
| Dec. 15, 2020 | 144.40 | 145.80 | 142.88 | 144.71 | 981249.0 |
| Dec. 14, 2020 | 142.00 | 145.54 | 142.00 | 143.66 | 1.185M |
| Dec. 11, 2020 | 140.81 | 141.90 | 139.56 | 141.85 | 1.002M |
| Dec. 10, 2020 | 140.52 | 142.33 | 139.57 | 141.84 | 984702.0 |
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.
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 | 212.65 |
| Salesforce.com Inc | 213.14 |
| Autodesk Inc | 308.51 |
Price Range, Past 5 Years
| Minimum | 43.84 | Feb 09 2016 |
| Maximum | 205.52 | May 16 2019 |
| Average | 123.07 |
Price Related Metrics
| PE Ratio | 35.87 |
| PS Ratio | 4.944 |
| Price to Book Value | 6.681 |
| Price to Free Cash Flow | 14.79 |
| Earnings Yield | 2.79% |
| Market Cap | 56.59B |
| Operating PE Ratio | 32.49 |
| Normalized PE Ratio | 34.26 |
News
Analyst Actions: UBS Lowers Price Target for VMware to $145 From $152 on CEO Departure, Maintains Neutral Rating
MT Newswires 01/14 13:33 ET
MT Newswires 01/14 13:33 ET
Analyst Actions: BMO Capital Downgrades VMware to Market Perform From Outperform, Adjusts PT to $148 From $157
MT Newswires 01/14 09:01 ET
MT Newswires 01/14 09:01 ET
Equities End Mixed as House Votes on Impeaching President Trump for Second Time
MT Newswires 01/13 16:31 ET
MT Newswires 01/13 16:31 ET
Dell making progress with potential VMware spin, buy Dell on weakness: JPMorgan
SA Breaking News 01/13 16:17 ET
SA Breaking News 01/13 16:17 ET
AMD stock weakness is buying opportunity on Intel CEO news, RBC says
SA Breaking News 01/13 13:06 ET
SA Breaking News 01/13 13:06 ET
Advertisement
